16,880€
0,18%
Echtzeit-Aktienkurs PLASTIC OMN.INH.EO-,06
Bid:
Ask:
Aktienkurse zur PLASTIC OMN.INH.EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,88 | 16,94 | 16,71 | 16,88 | 0,03% | - |
| 13.02.2026 | 16,76 | 16,90 | 16,55 | 16,88 | 0,99% | - |
| 12.02.2026 | 16,72 | 17,02 | 16,69 | 16,71 | 0,30% | - |
| 11.02.2026 | 17,08 | 17,09 | 16,47 | 16,66 | -2,29% | - |
| 10.02.2026 | 16,85 | 17,12 | 16,75 | 17,05 | 0,83% | - |
| 09.02.2026 | 16,75 | 16,93 | 16,62 | 16,91 | 1,32% | - |
| 06.02.2026 | 16,66 | 16,74 | 16,16 | 16,69 | 0,54% | - |
| 05.02.2026 | 17,07 | 17,08 | 16,33 | 16,60 | -2,52% | - |
| 04.02.2026 | 16,48 | 17,05 | 16,47 | 17,03 | 3,78% | - |
| 03.02.2026 | 16,42 | 16,58 | 16,10 | 16,41 | 0,31% | - |
| 02.02.2026 | 15,96 | 16,45 | 15,94 | 16,36 | 1,39% | - |
| 30.01.2026 | 16,48 | 16,61 | 16,07 | 16,14 | -2,54% | - |
| 29.01.2026 | 16,23 | 16,56 | 16,23 | 16,56 | 2,25% | - |
| 28.01.2026 | 16,85 | 16,86 | 16,13 | 16,19 | -3,02% | - |
| 27.01.2026 | 16,38 | 16,75 | 16,16 | 16,70 | 3,25% | - |
| 26.01.2026 | 16,55 | 16,57 | 15,98 | 16,17 | -2,44% | - |
| 23.01.2026 | 16,37 | 16,59 | 16,26 | 16,58 | 1,38% | - |
| 22.01.2026 | 15,93 | 16,46 | 15,87 | 16,35 | 2,73% | - |
| 21.01.2026 | 15,64 | 16,04 | 15,53 | 15,92 | 2,05% | - |
| 20.01.2026 | 15,84 | 15,85 | 15,57 | 15,60 | -1,73% | - |
| 19.01.2026 | 15,81 | 15,99 | 15,53 | 15,87 | -1,40% | - |
| 16.01.2026 | 16,37 | 16,38 | 15,98 | 16,10 | -1,41% | - |
| 15.01.2026 | 16,87 | 16,88 | 16,30 | 16,33 | -2,77% | - |
| 14.01.2026 | 16,43 | 16,89 | 16,38 | 16,79 | 2,19% | - |
| 13.01.2026 | 16,42 | 16,47 | 16,20 | 16,43 | 0,03% | - |
| 12.01.2026 | 16,62 | 16,63 | 16,32 | 16,43 | -1,05% | - |
| 09.01.2026 | 16,51 | 16,87 | 16,37 | 16,60 | 0,79% | - |
| 08.01.2026 | 16,39 | 16,51 | 16,06 | 16,47 | 0,43% | 570,00 |
| 07.01.2026 | 16,47 | 16,52 | 16,32 | 16,40 | -0,58% | 510,00 |
| 06.01.2026 | 16,23 | 16,50 | 16,13 | 16,50 | 1,88% | - |
| 05.01.2026 | 16,47 | 16,48 | 15,92 | 16,19 | -1,04% | - |
| 02.01.2026 | 15,99 | 16,42 | 15,90 | 16,36 | 3,28% | - |
| 30.12.2025 | 15,93 | 16,02 | 15,83 | 15,84 | 2,00% | - |
| 29.12.2025 | 15,62 | 15,96 | 15,53 | 15,53 | -0,58% | - |
| 23.12.2025 | 15,71 | 15,71 | 15,48 | 15,62 | -0,48% | - |
| 22.12.2025 | 15,70 | 15,74 | 15,43 | 15,70 | -0,13% | - |
| 19.12.2025 | 15,88 | 15,92 | 15,61 | 15,72 | -1,07% | - |
| 18.12.2025 | 15,72 | 16,01 | 15,67 | 15,89 | 0,89% | - |
| 17.12.2025 | 16,05 | 16,07 | 15,52 | 15,75 | 2,04% | - |
| 16.12.2025 | 15,44 | 15,45 | 15,41 | 15,43 | -0,39% | - |
| 15.12.2025 | 15,38 | 15,51 | 15,17 | 15,49 | 2,04% | - |
| 12.12.2025 | 15,27 | 15,43 | 15,18 | 15,18 | -0,39% | - |
| 11.12.2025 | 14,39 | 15,33 | 14,38 | 15,24 | 5,76% | - |
| 10.12.2025 | 14,64 | 14,66 | 14,22 | 14,41 | -1,10% | - |
| 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% | - |