13,780€
1,29%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,73 | 13,86 | 13,69 | 13,76 | 1,14% | - |
| 14.10.2025 | 13,20 | 13,77 | 13,14 | 13,61 | 2,25% | - |
| 13.10.2025 | 13,62 | 13,85 | 13,28 | 13,31 | -2,78% | - |
| 10.10.2025 | 13,67 | 13,96 | 13,58 | 13,69 | 1,30% | - |
| 09.10.2025 | 13,86 | 14,13 | 13,49 | 13,51 | -2,63% | - |
| 08.10.2025 | 13,78 | 13,95 | 13,71 | 13,88 | 1,09% | - |
| 07.10.2025 | 13,63 | 13,92 | 13,62 | 13,73 | 1,33% | - |
| 06.10.2025 | 14,08 | 14,08 | 13,37 | 13,55 | -3,28% | - |
| 03.10.2025 | 14,12 | 14,20 | 13,93 | 14,01 | 0,18% | - |
| 02.10.2025 | 14,02 | 14,15 | 13,86 | 13,98 | 0,76% | - |
| 01.10.2025 | 13,65 | 13,95 | 13,61 | 13,88 | 1,80% | - |
| 30.09.2025 | 13,64 | 13,87 | 13,50 | 13,63 | -0,37% | - |
| 29.09.2025 | 13,64 | 13,79 | 13,58 | 13,68 | 0,55% | - |
| 26.09.2025 | 13,66 | 14,00 | 13,60 | 13,61 | 0,15% | - |
| 25.09.2025 | 13,58 | 13,72 | 13,51 | 13,59 | 0,59% | - |
| 24.09.2025 | 13,61 | 13,61 | 13,14 | 13,51 | -0,81% | - |
| 23.09.2025 | 13,59 | 13,76 | 13,53 | 13,62 | 0,67% | - |
| 22.09.2025 | 13,86 | 13,86 | 13,48 | 13,53 | -2,10% | - |
| 19.09.2025 | 13,46 | 13,89 | 13,46 | 13,82 | 2,91% | - |
| 18.09.2025 | 13,50 | 13,57 | 13,26 | 13,43 | -0,30% | - |
| 17.09.2025 | 13,06 | 13,51 | 13,05 | 13,47 | 3,62% | - |
| 16.09.2025 | 13,29 | 13,40 | 13,00 | 13,00 | -2,33% | - |
| 15.09.2025 | 13,21 | 13,48 | 13,19 | 13,31 | 2,15% | - |
| 12.09.2025 | 13,48 | 13,48 | 12,89 | 13,03 | -3,30% | - |
| 11.09.2025 | 13,25 | 13,47 | 13,17 | 13,47 | 2,01% | - |
| 10.09.2025 | 13,26 | 13,44 | 12,97 | 13,21 | 0,46% | - |
| 09.09.2025 | 13,09 | 13,26 | 13,03 | 13,15 | 0,81% | - |
| 08.09.2025 | 13,03 | 13,17 | 12,90 | 13,04 | 1,28% | - |
| 05.09.2025 | 13,04 | 13,22 | 12,85 | 12,88 | -0,62% | - |
| 04.09.2025 | 13,14 | 13,20 | 12,92 | 12,96 | -1,63% | - |
| 03.09.2025 | 13,46 | 13,66 | 13,16 | 13,17 | -2,26% | - |
| 02.09.2025 | 13,75 | 13,96 | 13,43 | 13,48 | -1,93% | - |
| 01.09.2025 | 13,83 | 13,88 | 13,68 | 13,74 | -0,11% | - |
| 29.08.2025 | 13,78 | 13,93 | 13,62 | 13,76 | -0,07% | - |
| 28.08.2025 | 13,44 | 13,96 | 13,44 | 13,77 | 3,11% | - |
| 27.08.2025 | 13,68 | 13,73 | 13,34 | 13,35 | -2,02% | - |
| 26.08.2025 | 13,89 | 13,89 | 13,50 | 13,63 | -2,99% | - |
| 25.08.2025 | 14,05 | 14,24 | 14,01 | 14,05 | -0,78% | - |
| 22.08.2025 | 13,76 | 14,18 | 13,76 | 14,16 | 2,76% | - |
| 21.08.2025 | 13,45 | 13,78 | 13,45 | 13,78 | 2,76% | - |
| 20.08.2025 | 13,42 | 13,49 | 13,23 | 13,41 | -0,74% | - |
| 19.08.2025 | 13,10 | 13,53 | 13,10 | 13,51 | 3,37% | - |
| 18.08.2025 | 13,21 | 13,22 | 13,02 | 13,07 | -0,99% | - |
| 15.08.2025 | 13,27 | 13,33 | 13,19 | 13,20 | 0,08% | - |
| 14.08.2025 | 13,17 | 13,22 | 13,12 | 13,19 | -0,11% | - |
| 13.08.2025 | 13,30 | 13,30 | 13,09 | 13,20 | -0,30% | - |
| 12.08.2025 | 12,94 | 13,24 | 12,89 | 13,24 | 2,56% | - |
| 11.08.2025 | 13,06 | 13,17 | 12,87 | 12,91 | -0,88% | - |
| 08.08.2025 | 12,69 | 13,06 | 12,67 | 13,03 | 2,80% | - |
| 07.08.2025 | 12,81 | 12,86 | 12,62 | 12,67 | -0,35% | - |
| 06.08.2025 | 12,90 | 13,03 | 12,68 | 12,72 | -1,47% | - |
| 05.08.2025 | 12,99 | 12,99 | 12,77 | 12,91 | 0,04% | - |
| 04.08.2025 | 13,21 | 13,32 | 12,87 | 12,90 | -2,05% | - |
| 01.08.2025 | 13,34 | 13,60 | 13,14 | 13,17 | -2,19% | - |
| 31.07.2025 | 13,54 | 13,57 | 13,32 | 13,47 | -0,88% | - |
| 30.07.2025 | 13,59 | 13,81 | 13,58 | 13,59 | -0,15% | - |
| 29.07.2025 | 13,42 | 13,75 | 13,29 | 13,61 | 1,57% | - |
| 28.07.2025 | 13,55 | 13,83 | 13,35 | 13,40 | 0,87% | - |
| 25.07.2025 | 13,23 | 13,88 | 12,99 | 13,28 | -0,19% | - |
| 24.07.2025 | 12,50 | 13,64 | 12,50 | 13,31 | 8,35% | - |
| 23.07.2025 | 12,04 | 12,36 | 12,04 | 12,28 | 3,19% | - |
| 22.07.2025 | 12,16 | 12,23 | 11,79 | 11,90 | -2,74% | - |
| 21.07.2025 | 12,03 | 12,28 | 12,03 | 12,24 | 1,41% | - |
| 18.07.2025 | 12,17 | 12,27 | 12,02 | 12,07 | -0,98% | - |
| 17.07.2025 | 12,16 | 12,27 | 12,09 | 12,19 | 1,84% | - |
| 16.07.2025 | 11,99 | 12,11 | 11,80 | 11,97 | -0,75% | - |
| 15.07.2025 | 11,86 | 12,27 | 11,86 | 12,06 | 2,03% | - |
| 14.07.2025 | 11,87 | 12,11 | 11,79 | 11,82 | -3,27% | - |
| 11.07.2025 | 12,38 | 12,40 | 12,15 | 12,22 | -1,53% | - |
| 10.07.2025 | 12,19 | 12,41 | 12,18 | 12,41 | 1,97% | - |
| 09.07.2025 | 11,41 | 12,17 | 11,28 | 12,17 | 6,85% | - |
| 08.07.2025 | 11,12 | 11,47 | 11,12 | 11,39 | 2,52% | - |
| 07.07.2025 | 11,10 | 11,21 | 10,99 | 11,11 | 0,09% | - |
| 04.07.2025 | 11,07 | 11,11 | 11,02 | 11,10 | -0,76% | - |
| 03.07.2025 | 11,35 | 11,54 | 11,18 | 11,18 | -1,71% | - |
| 02.07.2025 | 10,85 | 11,38 | 10,85 | 11,38 | 6,16% | - |
| 01.07.2025 | 10,88 | 10,88 | 10,52 | 10,72 | -1,52% | - |
| 30.06.2025 | 10,86 | 10,92 | 10,69 | 10,88 | 1,07% | - |
| 27.06.2025 | 10,81 | 10,98 | 10,57 | 10,77 | 2,77% | - |
| 26.06.2025 | 10,95 | 10,95 | 10,38 | 10,48 | -6,18% | - |
| 25.06.2025 | 11,28 | 11,31 | 11,17 | 11,17 | -0,89% | - |
| 24.06.2025 | 11,23 | 11,42 | 11,06 | 11,27 | 2,18% | - |
| 23.06.2025 | 11,11 | 11,11 | 10,97 | 11,03 | -0,99% | - |
| 20.06.2025 | 11,24 | 11,46 | 11,14 | 11,14 | 0,04% | - |
| 19.06.2025 | 11,28 | 11,44 | 11,13 | 11,13 | -0,27% | - |
| 18.06.2025 | 11,17 | 11,18 | 11,04 | 11,16 | 0,22% | - |
| 17.06.2025 | 11,22 | 11,37 | 11,14 | 11,14 | -1,11% | - |
| 16.06.2025 | 11,42 | 11,58 | 11,23 | 11,26 | -1,10% | - |
| 13.06.2025 | 11,33 | 11,54 | 11,33 | 11,39 | -2,36% | - |
| 12.06.2025 | 11,57 | 11,73 | 11,57 | 11,66 | 0,13% | - |
| 11.06.2025 | 11,25 | 11,71 | 11,25 | 11,65 | 3,79% | - |
| 10.06.2025 | 10,86 | 11,31 | 10,84 | 11,22 | 3,17% | - |
| 09.06.2025 | 10,70 | 10,93 | 10,68 | 10,88 | 1,26% | - |
| 06.06.2025 | 10,75 | 10,77 | 10,68 | 10,74 | 0,28% | - |
| 05.06.2025 | 10,74 | 10,85 | 10,50 | 10,71 | -0,33% | - |
| 04.06.2025 | 10,97 | 11,03 | 10,74 | 10,75 | -1,24% | - |
| 03.06.2025 | 10,63 | 10,92 | 10,47 | 10,88 | 2,06% | - |
| 02.06.2025 | 10,68 | 10,71 | 10,52 | 10,66 | -1,16% | - |
| 30.05.2025 | 10,84 | 10,97 | 10,77 | 10,79 | -0,96% | - |
| 29.05.2025 | 10,82 | 11,07 | 10,77 | 10,89 | 1,97% | - |