12,740€
1,43%
Echtzeit-Aktienkurs PLASTIC OMN.INH.EO-,06
Bid:
Ask:
Aktienkurse zur PLASTIC OMN.INH.EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 12,59 | 12,74 | 12,52 | 12,74 | 1,43% | 5.260,00 |
| 13.08.2026 | 12,53 | 12,67 | 12,39 | 12,56 | 0,72% | 920,00 |
| 12.08.2026 | 12,59 | 12,72 | 12,46 | 12,47 | -0,56% | 6.256,00 |
| 11.08.2026 | 12,52 | 12,69 | 12,43 | 12,54 | 0,20% | 26.136,00 |
| 10.08.2026 | 12,48 | 12,58 | 12,35 | 12,52 | 0,08% | 193.768,00 |
| 07.08.2026 | 12,53 | 12,61 | 12,33 | 12,51 | -0,16% | 3.014,00 |
| 06.08.2026 | 12,72 | 12,75 | 12,52 | 12,53 | -1,46% | 10.300,00 |
| 05.08.2026 | 12,83 | 12,83 | 12,64 | 12,71 | -0,74% | 20.504,00 |
| 04.08.2026 | 12,96 | 12,98 | 12,70 | 12,81 | -0,93% | 34.255,00 |
| 03.08.2026 | 12,91 | 13,14 | 12,87 | 12,93 | 0,82% | 11.540,00 |
| 31.07.2026 | 13,16 | 13,34 | 12,80 | 12,82 | -2,21% | 6.748,00 |
| 30.07.2026 | 12,75 | 13,21 | 12,62 | 13,11 | 3,07% | 4.200,00 |
| 29.07.2026 | 12,82 | 13,08 | 12,71 | 12,72 | -0,78% | 27.286,00 |
| 28.07.2026 | 12,75 | 12,94 | 12,68 | 12,82 | 0,23% | 886,00 |
| 27.07.2026 | 12,84 | 12,97 | 12,68 | 12,79 | 0,71% | 5.928,00 |
| 24.07.2026 | 12,86 | 13,20 | 12,68 | 12,70 | -1,40% | 1.700,00 |
| 23.07.2026 | 13,09 | 13,11 | 12,75 | 12,88 | -1,79% | 2.331,00 |
| 22.07.2026 | 12,87 | 13,52 | 12,84 | 13,12 | 1,98% | 21.020,00 |
| 21.07.2026 | 12,78 | 13,04 | 12,77 | 12,86 | 1,46% | 22.754,00 |
| 20.07.2026 | 13,10 | 13,18 | 12,58 | 12,68 | -3,39% | 8.436,00 |
| 17.07.2026 | 13,28 | 13,42 | 13,08 | 13,12 | -1,58% | 1.374,00 |
| 16.07.2026 | 13,48 | 13,67 | 13,33 | 13,33 | -1,19% | 900,00 |
| 15.07.2026 | 13,17 | 13,49 | 13,14 | 13,49 | 3,13% | 335,00 |
| 14.07.2026 | 13,31 | 13,35 | 12,86 | 13,08 | -1,65% | 380,00 |
| 13.07.2026 | 13,25 | 13,52 | 13,17 | 13,30 | -0,60% | 2.328,00 |
| 10.07.2026 | 13,69 | 14,03 | 13,29 | 13,38 | -2,48% | 77.861,00 |
| 09.07.2026 | 13,68 | 13,78 | 13,47 | 13,72 | 0,81% | 220,00 |
| 08.07.2026 | 13,70 | 13,71 | 13,28 | 13,61 | -1,02% | 2.160,00 |
| 07.07.2026 | 13,84 | 14,03 | 13,70 | 13,75 | -0,94% | 1.340,00 |
| 06.07.2026 | 13,82 | 13,89 | 13,72 | 13,88 | 0,43% | 1.826,00 |
| 03.07.2026 | 13,72 | 13,97 | 13,66 | 13,82 | 1,10% | 1.529,00 |
| 02.07.2026 | 13,58 | 13,88 | 13,55 | 13,67 | 0,59% | 2.920,00 |
| 01.07.2026 | 13,66 | 13,86 | 13,56 | 13,59 | -0,48% | 2.390,00 |
| 30.06.2026 | 13,51 | 13,79 | 13,46 | 13,66 | 1,22% | 1.300,00 |
| 29.06.2026 | 13,70 | 13,70 | 13,40 | 13,49 | -0,88% | 388,00 |
| 26.06.2026 | 13,76 | 13,92 | 13,57 | 13,61 | -1,87% | 14.640,00 |
| 25.06.2026 | 13,96 | 13,98 | 13,84 | 13,87 | -0,07% | 1.220,00 |
| 24.06.2026 | 14,06 | 14,06 | 13,64 | 13,88 | -1,03% | 23.040,00 |
| 23.06.2026 | 14,20 | 14,21 | 13,87 | 14,03 | -2,09% | 5.540,00 |
| 22.06.2026 | 14,33 | 14,46 | 14,11 | 14,33 | 0,24% | 2.016,00 |
| 19.06.2026 | 14,19 | 14,35 | 14,13 | 14,29 | 0,42% | 7.664,00 |
| 18.06.2026 | 14,80 | 14,92 | 14,20 | 14,23 | -3,33% | 6.203,00 |
| 17.06.2026 | 15,21 | 15,29 | 14,71 | 14,72 | -3,48% | 13.050,00 |
| 16.06.2026 | 15,40 | 15,44 | 15,06 | 15,25 | -0,97% | 1.026,00 |
| 15.06.2026 | 15,44 | 15,80 | 15,39 | 15,40 | 1,12% | 5.950,00 |
| 12.06.2026 | 15,20 | 15,50 | 15,15 | 15,23 | -0,07% | 1.030,00 |
| 11.06.2026 | 14,92 | 15,25 | 14,72 | 15,24 | 2,42% | 3.339,00 |
| 10.06.2026 | 15,08 | 15,22 | 14,75 | 14,88 | -1,59% | 7.258,00 |
| 09.06.2026 | 15,60 | 15,88 | 14,89 | 15,12 | -3,01% | 2.774,00 |
| 08.06.2026 | 15,30 | 15,65 | 15,23 | 15,59 | 1,43% | 399,00 |
| 05.06.2026 | 15,94 | 16,09 | 15,35 | 15,37 | -3,76% | 7.242,00 |
| 04.06.2026 | 16,76 | 16,81 | 15,94 | 15,97 | -4,60% | - |
| 03.06.2026 | 16,97 | 17,03 | 16,52 | 16,74 | -1,41% | 1.938,00 |
| 02.06.2026 | 16,69 | 17,12 | 16,69 | 16,98 | 1,86% | - |
| 01.06.2026 | 16,67 | 17,19 | 16,47 | 16,67 | 0,39% | 4.356,00 |
| 29.05.2026 | 16,67 | 16,90 | 16,55 | 16,61 | -0,03% | 2.220,00 |
| 28.05.2026 | 16,32 | 16,89 | 16,31 | 16,61 | 1,19% | - |
| 27.05.2026 | 15,84 | 17,08 | 15,80 | 16,42 | 3,76% | 6.545,00 |
| 26.05.2026 | 15,54 | 15,93 | 15,53 | 15,82 | 1,38% | 630,00 |
| 25.05.2026 | 15,48 | 15,74 | 15,45 | 15,61 | 2,40% | 1.170,00 |
| 22.05.2026 | 15,12 | 15,41 | 15,02 | 15,24 | 0,79% | - |
| 21.05.2026 | 14,85 | 15,19 | 14,81 | 15,12 | 1,51% | - |
| 20.05.2026 | 15,10 | 15,26 | 14,61 | 14,90 | -1,55% | 8.684,00 |
| 19.05.2026 | 15,73 | 15,77 | 14,97 | 15,13 | -3,84% | - |
| 18.05.2026 | 15,59 | 15,99 | 15,54 | 15,74 | 0,13% | - |
| 15.05.2026 | 15,96 | 16,17 | 15,48 | 15,72 | -2,27% | - |
| 14.05.2026 | 16,16 | 16,41 | 16,08 | 16,08 | -0,34% | - |
| 13.05.2026 | 15,99 | 16,26 | 15,92 | 16,14 | 1,06% | - |
| 12.05.2026 | 15,77 | 16,16 | 15,76 | 15,97 | 0,69% | 52.820,00 |
| 11.05.2026 | 15,74 | 16,09 | 15,69 | 15,86 | 0,25% | - |
| 08.05.2026 | 15,33 | 15,83 | 15,30 | 15,82 | 3,43% | - |
| 07.05.2026 | 15,53 | 15,79 | 15,26 | 15,29 | -1,45% | - |
| 06.05.2026 | 14,65 | 15,59 | 14,62 | 15,52 | 6,93% | - |
| 05.05.2026 | 14,05 | 14,59 | 14,03 | 14,51 | 3,42% | - |
| 04.05.2026 | 14,39 | 14,39 | 13,96 | 14,03 | -2,26% | 14.750,00 |
| 30.04.2026 | 13,83 | 14,39 | 13,77 | 14,36 | 3,35% | - |
| 29.04.2026 | 14,36 | 14,37 | 13,89 | 13,89 | -2,94% | - |
| 28.04.2026 | 14,31 | 14,47 | 14,22 | 14,31 | -3,44% | - |
| 27.04.2026 | 14,80 | 14,96 | 14,68 | 14,82 | -0,30% | - |
| 24.04.2026 | 15,04 | 15,04 | 14,62 | 14,87 | -0,90% | - |
| 23.04.2026 | 14,70 | 15,29 | 14,70 | 15,00 | 1,25% | - |
| 22.04.2026 | 15,22 | 15,25 | 14,73 | 14,82 | -1,79% | - |
| 21.04.2026 | 15,13 | 15,49 | 15,05 | 15,09 | -3,24% | - |
| 20.04.2026 | 15,79 | 15,83 | 15,52 | 15,59 | -2,07% | - |
| 17.04.2026 | 15,31 | 16,24 | 15,27 | 15,92 | 4,19% | - |
| 16.04.2026 | 15,63 | 15,77 | 15,24 | 15,28 | -1,86% | - |
| 15.04.2026 | 15,88 | 15,93 | 15,47 | 15,57 | -1,95% | - |
| 14.04.2026 | 15,77 | 16,01 | 15,76 | 15,88 | 0,47% | - |
| 13.04.2026 | 16,16 | 16,20 | 15,61 | 15,81 | -3,10% | - |
| 10.04.2026 | 16,10 | 16,43 | 15,94 | 16,31 | 1,62% | - |
| 09.04.2026 | 16,21 | 16,24 | 15,85 | 16,05 | -1,50% | - |
| 08.04.2026 | 15,60 | 16,47 | 15,54 | 16,30 | 8,52% | - |
| 07.04.2026 | 15,20 | 15,33 | 14,78 | 15,02 | -1,48% | - |
| 02.04.2026 | 15,20 | 15,37 | 15,04 | 15,24 | -1,84% | - |
| 01.04.2026 | 15,26 | 15,61 | 15,26 | 15,53 | 2,00% | - |
| 31.03.2026 | 14,81 | 15,26 | 14,74 | 15,22 | 3,78% | - |
| 30.03.2026 | 14,75 | 14,86 | 14,59 | 14,67 | -0,48% | - |
| 27.03.2026 | 15,16 | 15,17 | 14,62 | 14,74 | -2,42% | - |
| 26.03.2026 | 14,95 | 15,27 | 14,73 | 15,10 | 0,47% | - |
| 25.03.2026 | 14,98 | 15,12 | 14,83 | 15,03 | 0,30% | - |