10,850€
0,14%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 10,84 | 10,92 | 10,69 | 10,85 | 0,14% | - |
| 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% | - |
| 28.05.2025 | 10,62 | 10,76 | 10,52 | 10,70 | 0,42% | - |
| 27.05.2025 | 10,74 | 10,76 | 10,60 | 10,66 | -0,84% | - |
| 26.05.2025 | 10,67 | 10,79 | 10,67 | 10,75 | 1,94% | - |
| 23.05.2025 | 10,72 | 10,78 | 10,31 | 10,54 | -1,77% | - |
| 22.05.2025 | 10,80 | 10,85 | 10,57 | 10,73 | -0,51% | - |
| 21.05.2025 | 11,01 | 11,03 | 10,76 | 10,79 | -2,40% | - |
| 20.05.2025 | 10,89 | 11,08 | 10,79 | 11,05 | 1,01% | - |
| 19.05.2025 | 10,72 | 10,95 | 10,69 | 10,94 | 1,63% | - |
| 16.05.2025 | 10,94 | 10,95 | 10,67 | 10,77 | -1,64% | - |
| 15.05.2025 | 10,76 | 10,95 | 10,68 | 10,95 | 1,34% | - |
| 14.05.2025 | 11,13 | 11,15 | 10,67 | 10,80 | -2,83% | - |
| 13.05.2025 | 10,97 | 11,17 | 10,92 | 11,12 | 0,91% | - |
| 12.05.2025 | 10,44 | 11,02 | 10,43 | 11,02 | 6,43% | - |
| 09.05.2025 | 10,17 | 10,38 | 10,08 | 10,35 | 2,17% | - |
| 08.05.2025 | 9,89 | 10,20 | 9,86 | 10,13 | 2,79% | - |
| 07.05.2025 | 9,92 | 9,94 | 9,79 | 9,86 | -0,28% | - |
| 06.05.2025 | 9,69 | 9,94 | 9,64 | 9,88 | 1,73% | - |
| 05.05.2025 | 9,89 | 9,93 | 9,71 | 9,72 | -2,15% | - |
| 02.05.2025 | 9,86 | 10,00 | 9,77 | 9,93 | 0,66% | - |
| 30.04.2025 | 9,75 | 9,88 | 9,67 | 9,86 | 1,91% | - |
| 29.04.2025 | 9,43 | 9,68 | 9,26 | 9,68 | -1,06% | - |
| 28.04.2025 | 9,59 | 10,06 | 9,59 | 9,78 | 1,49% | - |
| 25.04.2025 | 9,69 | 9,73 | 9,51 | 9,64 | -0,41% | - |
| 24.04.2025 | 9,42 | 9,68 | 9,27 | 9,68 | 2,74% | - |
| 23.04.2025 | 8,90 | 9,45 | 8,90 | 9,42 | 7,66% | - |
| 22.04.2025 | 8,65 | 8,81 | 8,35 | 8,75 | 0,83% | - |
| 17.04.2025 | 8,54 | 8,78 | 8,53 | 8,68 | 2,76% | - |
| 16.04.2025 | 8,60 | 8,66 | 8,29 | 8,45 | -3,38% | - |
| 15.04.2025 | 8,57 | 8,87 | 8,56 | 8,74 | 1,78% | - |
| 14.04.2025 | 8,85 | 8,88 | 8,50 | 8,59 | -2,45% | - |
| 11.04.2025 | 8,53 | 8,84 | 8,29 | 8,80 | 3,89% | - |
| 10.04.2025 | 8,76 | 9,33 | 8,25 | 8,47 | -3,83% | - |
| 09.04.2025 | 8,16 | 8,89 | 8,06 | 8,81 | 7,20% | - |
| 08.04.2025 | 8,29 | 8,74 | 8,11 | 8,22 | 1,71% | - |
| 07.04.2025 | 8,00 | 8,27 | 7,21 | 8,08 | -1,86% | - |
| 04.04.2025 | 8,56 | 8,63 | 8,10 | 8,23 | -3,85% | - |
| 03.04.2025 | 8,97 | 9,03 | 8,55 | 8,56 | -4,57% | - |
| 02.04.2025 | 9,19 | 9,27 | 8,93 | 8,97 | -2,57% | - |
| 01.04.2025 | 9,15 | 9,32 | 9,12 | 9,21 | 0,55% | - |
| 31.03.2025 | 9,14 | 9,18 | 8,99 | 9,16 | -0,60% | - |
| 28.03.2025 | 9,35 | 9,58 | 9,21 | 9,22 | -1,92% | - |
| 27.03.2025 | 9,83 | 9,83 | 9,35 | 9,40 | -4,60% | - |
| 26.03.2025 | 10,32 | 10,35 | 9,83 | 9,85 | -4,57% | - |
| 25.03.2025 | 10,05 | 10,36 | 10,05 | 10,32 | 2,43% | - |
| 24.03.2025 | 10,06 | 10,16 | 9,95 | 10,08 | 0,97% | - |
| 21.03.2025 | 10,28 | 10,28 | 9,92 | 9,98 | -2,94% | 5.000,00 |
| 20.03.2025 | 10,20 | 10,42 | 10,03 | 10,28 | 0,69% | - |
| 19.03.2025 | 10,45 | 10,45 | 9,73 | 10,21 | -2,20% | - |
| 18.03.2025 | 10,32 | 10,59 | 10,27 | 10,44 | 1,26% | - |
| 17.03.2025 | 10,35 | 10,46 | 10,21 | 10,31 | -0,67% | 3.000,00 |
| 14.03.2025 | 10,24 | 10,53 | 10,06 | 10,38 | 1,91% | - |
| 13.03.2025 | 10,31 | 10,34 | 10,12 | 10,19 | -1,31% | - |
| 12.03.2025 | 10,33 | 10,45 | 10,26 | 10,32 | 0,10% | - |
| 11.03.2025 | 10,52 | 10,66 | 10,15 | 10,31 | -1,48% | - |
| 10.03.2025 | 10,57 | 10,67 | 10,32 | 10,47 | -1,23% | - |
| 07.03.2025 | 10,51 | 10,62 | 10,28 | 10,60 | 0,71% | - |
| 06.03.2025 | 10,32 | 10,60 | 10,29 | 10,52 | 2,48% | - |
| 05.03.2025 | 9,72 | 10,29 | 9,71 | 10,27 | 6,30% | - |
| 04.03.2025 | 10,42 | 10,43 | 9,49 | 9,66 | -7,28% | - |
| 03.03.2025 | 10,37 | 10,75 | 10,30 | 10,42 | 0,97% | - |
| 28.02.2025 | 10,60 | 10,66 | 10,21 | 10,32 | -3,28% | - |
| 27.02.2025 | 10,91 | 10,93 | 10,66 | 10,67 | -2,02% | - |
| 26.02.2025 | 10,97 | 11,12 | 10,86 | 10,89 | -0,37% | - |
| 25.02.2025 | 11,34 | 11,35 | 10,87 | 10,93 | -3,36% | - |
| 24.02.2025 | 10,95 | 11,38 | 10,87 | 11,31 | 4,58% | - |
| 21.02.2025 | 10,48 | 11,18 | 10,47 | 10,81 | 3,35% | - |
| 20.02.2025 | 10,50 | 10,95 | 10,20 | 10,46 | 0,00% | - |
| 19.02.2025 | 11,09 | 11,13 | 10,42 | 10,46 | -5,72% | - |
| 18.02.2025 | 10,94 | 11,18 | 10,94 | 11,10 | 1,28% | - |
| 17.02.2025 | 10,89 | 11,04 | 10,84 | 10,96 | 0,74% | - |
| 14.02.2025 | 11,04 | 11,12 | 10,88 | 10,88 | -1,27% | - |
| 13.02.2025 | 10,39 | 11,09 | 10,39 | 11,02 | 6,22% | - |
| 12.02.2025 | 10,50 | 10,50 | 10,26 | 10,37 | -1,19% | - |
| 11.02.2025 | 10,33 | 10,51 | 10,10 | 10,50 | 1,55% | - |
| 10.02.2025 | 10,35 | 10,42 | 10,23 | 10,34 | 0,24% | - |
| 07.02.2025 | 10,55 | 10,61 | 10,30 | 10,31 | -2,00% | - |
| 06.02.2025 | 10,42 | 10,61 | 10,24 | 10,52 | 1,15% | - |