14,330€
-1,65%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 14,64 | 14,66 | 14,24 | 14,35 | -1,51% | - |
| 09.12.2025 | 15,15 | 15,16 | 14,57 | 14,57 | -3,70% | - |
| 08.12.2025 | 15,15 | 15,28 | 15,04 | 15,13 | 0,27% | - |
| 05.12.2025 | 15,39 | 15,41 | 15,09 | 15,09 | -1,66% | - |
| 04.12.2025 | 14,98 | 15,39 | 14,97 | 15,35 | 3,26% | - |
| 03.12.2025 | 14,67 | 15,03 | 14,58 | 14,86 | 1,43% | - |
| 02.12.2025 | 14,86 | 14,96 | 14,51 | 14,65 | -0,81% | - |
| 01.12.2025 | 14,62 | 14,90 | 14,59 | 14,77 | 1,16% | - |
| 28.11.2025 | 14,51 | 14,73 | 14,46 | 14,60 | 0,62% | - |
| 27.11.2025 | 14,49 | 14,52 | 14,36 | 14,51 | 1,90% | - |
| 26.11.2025 | 14,27 | 14,53 | 14,24 | 14,24 | 1,57% | - |
| 25.11.2025 | 14,13 | 14,24 | 14,00 | 14,02 | -0,14% | - |
| 24.11.2025 | 14,23 | 14,43 | 14,03 | 14,04 | 4,93% | - |
| 21.11.2025 | 13,34 | 14,24 | 13,19 | 13,38 | -1,47% | - |
| 20.11.2025 | 13,95 | 13,98 | 13,29 | 13,58 | -1,27% | - |
| 19.11.2025 | 13,91 | 14,04 | 13,76 | 13,76 | -1,50% | - |
| 18.11.2025 | 13,95 | 14,02 | 13,80 | 13,97 | -1,38% | - |
| 17.11.2025 | 14,10 | 14,46 | 14,00 | 14,16 | -0,42% | - |
| 14.11.2025 | 14,45 | 14,46 | 13,93 | 14,22 | -2,87% | - |
| 13.11.2025 | 14,53 | 14,80 | 14,40 | 14,64 | 1,24% | - |
| 12.11.2025 | 14,41 | 14,62 | 14,40 | 14,46 | 1,05% | - |
| 11.11.2025 | 14,46 | 14,46 | 14,28 | 14,31 | -0,56% | - |
| 10.11.2025 | 14,46 | 14,66 | 14,38 | 14,39 | 3,45% | - |
| 07.11.2025 | 14,07 | 14,41 | 13,75 | 13,91 | -1,83% | - |
| 06.11.2025 | 14,13 | 14,23 | 13,99 | 14,17 | 1,07% | - |
| 05.11.2025 | 14,08 | 14,18 | 13,95 | 14,02 | 0,86% | - |
| 04.11.2025 | 14,16 | 14,20 | 13,90 | 13,90 | -2,46% | - |
| 03.11.2025 | 14,19 | 14,46 | 14,17 | 14,25 | 1,14% | - |
| 31.10.2025 | 14,20 | 14,37 | 14,09 | 14,09 | -5,18% | - |
| 30.10.2025 | 15,09 | 15,15 | 14,18 | 14,86 | -1,43% | - |
| 29.10.2025 | 15,21 | 15,26 | 14,91 | 15,08 | 0,23% | - |
| 28.10.2025 | 14,42 | 15,25 | 14,40 | 15,04 | 4,59% | - |
| 27.10.2025 | 14,74 | 14,75 | 14,25 | 14,38 | -1,30% | - |
| 24.10.2025 | 14,41 | 14,68 | 14,34 | 14,57 | 1,36% | - |
| 23.10.2025 | 14,29 | 14,54 | 14,18 | 14,38 | 1,73% | - |
| 22.10.2025 | 14,14 | 14,28 | 13,56 | 14,13 | 0,07% | - |
| 21.10.2025 | 14,24 | 14,34 | 14,02 | 14,12 | -0,77% | - |
| 20.10.2025 | 14,35 | 14,37 | 14,03 | 14,23 | -0,14% | - |
| 17.10.2025 | 14,06 | 14,34 | 14,01 | 14,25 | 1,64% | - |
| 16.10.2025 | 13,64 | 14,23 | 13,64 | 14,02 | 2,11% | - |
| 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% | - |