14,085€
2,59%
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 | 13,55 | 13,73 | 0,15% | - |
| 14.10.2025 | 13,22 | 13,77 | 13,14 | 13,71 | 3,63% | - |
| 13.10.2025 | 13,63 | 13,85 | 13,23 | 13,23 | -3,71% | - |
| 10.10.2025 | 13,51 | 13,96 | 13,46 | 13,74 | 2,00% | - |
| 09.10.2025 | 13,86 | 14,13 | 13,45 | 13,47 | -2,18% | - |
| 08.10.2025 | 13,80 | 13,95 | 13,71 | 13,77 | 0,66% | - |
| 07.10.2025 | 13,62 | 13,92 | 13,61 | 13,68 | -2,88% | - |
| 06.10.2025 | 14,12 | 14,12 | 14,09 | 14,09 | 0,46% | - |
| 03.10.2025 | 13,97 | 14,20 | 13,93 | 14,02 | 1,01% | - |
| 02.10.2025 | 14,01 | 14,15 | 13,86 | 13,88 | -0,14% | - |
| 01.10.2025 | 13,67 | 14,00 | 13,61 | 13,90 | 1,65% | - |
| 30.09.2025 | 13,64 | 13,87 | 13,50 | 13,68 | 0,85% | - |
| 29.09.2025 | 13,61 | 13,79 | 13,56 | 13,56 | 0,44% | - |
| 26.09.2025 | 13,64 | 14,00 | 13,50 | 13,50 | -0,22% | - |
| 25.09.2025 | 13,59 | 13,72 | 13,51 | 13,53 | 1,20% | - |
| 24.09.2025 | 13,61 | 13,62 | 13,14 | 13,37 | -1,47% | - |
| 23.09.2025 | 13,61 | 13,76 | 13,53 | 13,57 | -0,37% | - |
| 22.09.2025 | 13,91 | 13,92 | 13,48 | 13,62 | -1,45% | - |
| 19.09.2025 | 13,45 | 13,96 | 13,44 | 13,82 | 2,83% | - |
| 18.09.2025 | 13,47 | 13,57 | 13,26 | 13,44 | 3,46% | - |
| 17.09.2025 | 13,04 | 13,51 | 12,99 | 12,99 | -1,37% | - |
| 16.09.2025 | 13,29 | 13,40 | 12,97 | 13,17 | -0,08% | - |
| 15.09.2025 | 13,11 | 13,48 | 13,10 | 13,18 | -0,90% | - |
| 12.09.2025 | 13,51 | 13,51 | 12,89 | 13,30 | 0,23% | - |
| 11.09.2025 | 13,22 | 13,51 | 13,17 | 13,27 | 0,68% | - |
| 10.09.2025 | 13,24 | 13,44 | 12,97 | 13,18 | 0,61% | - |
| 09.09.2025 | 13,05 | 13,26 | 13,03 | 13,10 | 0,46% | 120,00 |
| 08.09.2025 | 13,00 | 13,17 | 12,90 | 13,04 | 1,09% | - |
| 05.09.2025 | 13,02 | 13,22 | 12,85 | 12,90 | -0,81% | - |
| 04.09.2025 | 13,16 | 13,20 | 12,92 | 13,01 | -0,34% | - |
| 03.09.2025 | 13,51 | 13,66 | 13,05 | 13,05 | -3,62% | - |
| 02.09.2025 | 13,71 | 13,96 | 13,43 | 13,54 | -1,63% | - |
| 01.09.2025 | 13,83 | 13,88 | 13,68 | 13,77 | 0,47% | - |
| 29.08.2025 | 13,77 | 13,93 | 13,62 | 13,70 | -0,51% | - |
| 28.08.2025 | 13,39 | 13,96 | 13,39 | 13,77 | 2,84% | - |
| 27.08.2025 | 13,70 | 13,73 | 13,33 | 13,39 | -2,19% | - |
| 26.08.2025 | 13,94 | 13,94 | 13,50 | 13,69 | -2,00% | - |
| 25.08.2025 | 14,07 | 14,24 | 13,97 | 13,97 | -0,85% | - |
| 22.08.2025 | 13,77 | 14,18 | 13,75 | 14,09 | 2,10% | - |
| 21.08.2025 | 13,45 | 13,81 | 13,45 | 13,80 | 2,45% | - |
| 20.08.2025 | 13,44 | 13,49 | 13,23 | 13,47 | 0,22% | - |
| 19.08.2025 | 13,12 | 13,53 | 13,10 | 13,44 | 2,36% | - |
| 18.08.2025 | 13,27 | 13,28 | 13,02 | 13,13 | -0,94% | - |
| 15.08.2025 | 13,27 | 13,33 | 13,19 | 13,26 | 0,11% | - |
| 14.08.2025 | 13,16 | 13,25 | 13,12 | 13,24 | 0,19% | - |
| 13.08.2025 | 13,30 | 13,31 | 13,09 | 13,22 | -0,64% | - |
| 12.08.2025 | 12,95 | 13,30 | 12,89 | 13,30 | 2,98% | - |
| 11.08.2025 | 13,06 | 13,17 | 12,87 | 12,92 | -1,03% | - |
| 08.08.2025 | 12,68 | 13,06 | 12,66 | 13,05 | 2,92% | - |
| 07.08.2025 | 12,83 | 12,86 | 12,62 | 12,68 | -0,63% | - |
| 06.08.2025 | 12,96 | 13,03 | 12,68 | 12,76 | -1,01% | - |
| 05.08.2025 | 12,94 | 12,99 | 12,77 | 12,89 | -0,15% | - |
| 04.08.2025 | 13,30 | 13,32 | 12,87 | 12,91 | -2,31% | - |
| 01.08.2025 | 13,39 | 13,60 | 13,14 | 13,22 | -1,67% | - |
| 31.07.2025 | 13,62 | 13,66 | 13,32 | 13,44 | -1,10% | - |
| 30.07.2025 | 13,63 | 13,81 | 13,55 | 13,59 | -0,15% | - |
| 29.07.2025 | 13,43 | 13,75 | 13,29 | 13,61 | 1,64% | - |
| 28.07.2025 | 13,56 | 13,83 | 13,35 | 13,39 | -0,30% | - |
| 25.07.2025 | 13,31 | 13,88 | 12,99 | 13,43 | 0,75% | - |
| 24.07.2025 | 12,50 | 13,66 | 12,49 | 13,33 | 6,43% | - |
| 23.07.2025 | 12,04 | 12,53 | 12,00 | 12,53 | 5,12% | - |
| 22.07.2025 | 12,16 | 12,23 | 11,79 | 11,92 | -2,14% | - |
| 21.07.2025 | 12,02 | 12,28 | 12,01 | 12,18 | 1,46% | - |
| 18.07.2025 | 12,17 | 12,27 | 11,99 | 12,00 | -1,15% | - |
| 17.07.2025 | 12,09 | 12,27 | 12,07 | 12,14 | 0,71% | - |
| 16.07.2025 | 12,00 | 12,11 | 11,80 | 12,06 | 0,12% | - |
| 15.07.2025 | 11,90 | 12,27 | 11,86 | 12,04 | 1,39% | - |
| 14.07.2025 | 12,10 | 12,11 | 11,79 | 11,88 | -2,66% | 5.000,00 |
| 11.07.2025 | 12,40 | 12,40 | 12,15 | 12,20 | -1,77% | - |
| 10.07.2025 | 12,18 | 12,43 | 12,17 | 12,42 | 1,89% | - |
| 09.07.2025 | 11,40 | 12,30 | 11,28 | 12,19 | 6,88% | - |
| 08.07.2025 | 11,10 | 11,48 | 11,09 | 11,41 | 3,17% | - |
| 07.07.2025 | 11,09 | 11,21 | 10,98 | 11,06 | 0,18% | - |
| 04.07.2025 | 11,07 | 11,13 | 11,01 | 11,04 | -0,72% | - |
| 03.07.2025 | 11,39 | 11,54 | 11,12 | 11,12 | -2,37% | - |
| 02.07.2025 | 10,84 | 11,39 | 10,79 | 11,39 | 5,37% | - |
| 01.07.2025 | 10,88 | 10,89 | 10,52 | 10,81 | -0,69% | - |
| 30.06.2025 | 10,84 | 10,92 | 10,69 | 10,88 | 0,42% | - |
| 27.06.2025 | 10,79 | 11,00 | 10,57 | 10,84 | 0,65% | - |
| 26.06.2025 | 10,81 | 10,83 | 10,37 | 10,77 | -3,76% | - |
| 25.06.2025 | 11,28 | 11,32 | 11,15 | 11,19 | -0,89% | - |
| 24.06.2025 | 11,22 | 11,44 | 11,06 | 11,29 | 1,90% | - |
| 23.06.2025 | 11,11 | 11,13 | 10,94 | 11,08 | -0,58% | - |
| 20.06.2025 | 11,27 | 11,46 | 11,11 | 11,14 | -0,27% | - |
| 19.06.2025 | 11,30 | 11,45 | 11,12 | 11,17 | 0,00% | - |
| 18.06.2025 | 11,15 | 11,20 | 11,03 | 11,17 | 0,49% | - |
| 17.06.2025 | 11,18 | 11,37 | 11,11 | 11,12 | -0,98% | - |
| 16.06.2025 | 11,40 | 11,61 | 11,23 | 11,23 | -1,32% | - |
| 13.06.2025 | 11,37 | 11,54 | 11,33 | 11,38 | -1,73% | - |
| 12.06.2025 | 11,56 | 11,73 | 11,55 | 11,58 | -0,43% | - |
| 11.06.2025 | 11,28 | 11,71 | 11,25 | 11,63 | 2,92% | - |
| 10.06.2025 | 10,86 | 11,32 | 10,84 | 11,30 | 4,20% | 232,00 |
| 09.06.2025 | 10,70 | 10,93 | 10,68 | 10,84 | 1,21% | - |
| 06.06.2025 | 10,75 | 10,77 | 10,68 | 10,71 | -0,19% | - |
| 05.06.2025 | 10,71 | 10,85 | 10,50 | 10,73 | 0,14% | - |
| 04.06.2025 | 10,97 | 11,03 | 10,71 | 10,72 | -2,10% | - |
| 03.06.2025 | 10,67 | 10,95 | 10,47 | 10,95 | 2,19% | - |
| 02.06.2025 | 10,72 | 10,74 | 10,52 | 10,71 | -0,56% | - |
| 30.05.2025 | 10,86 | 10,97 | 10,71 | 10,77 | -0,65% | - |
| 29.05.2025 | 10,81 | 11,07 | 10,77 | 10,84 | 1,31% | - |