13,610€
-1,59%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 14,69 | 15,03 | 14,43 | 14,99 | 1,28% | - |
| 23.03.2026 | 13,73 | 14,91 | 13,60 | 14,80 | 6,25% | - |
| 20.03.2026 | 14,10 | 14,25 | 13,83 | 13,93 | -1,31% | - |
| 19.03.2026 | 14,32 | 14,37 | 13,83 | 14,11 | -1,50% | - |
| 18.03.2026 | 14,66 | 14,87 | 14,31 | 14,33 | -1,27% | - |
| 17.03.2026 | 14,56 | 14,90 | 14,50 | 14,51 | -1,06% | - |
| 16.03.2026 | 14,93 | 14,94 | 14,45 | 14,67 | -0,68% | - |
| 13.03.2026 | 14,93 | 15,33 | 14,77 | 14,77 | -1,14% | - |
| 12.03.2026 | 15,16 | 15,31 | 14,89 | 14,94 | -2,48% | - |
| 11.03.2026 | 15,33 | 15,41 | 15,11 | 15,32 | 0,10% | - |
| 10.03.2026 | 15,07 | 15,53 | 15,03 | 15,30 | 1,53% | - |
| 09.03.2026 | 14,71 | 15,19 | 14,33 | 15,07 | -0,53% | - |
| 06.03.2026 | 15,35 | 15,45 | 14,82 | 15,15 | -0,95% | - |
| 05.03.2026 | 15,17 | 15,57 | 15,08 | 15,30 | 0,07% | - |
| 04.03.2026 | 15,03 | 15,34 | 14,91 | 15,29 | 1,09% | - |
| 03.03.2026 | 16,20 | 16,21 | 14,95 | 15,12 | -7,61% | - |
| 02.03.2026 | 16,69 | 16,72 | 16,15 | 16,37 | -3,48% | - |
| 27.02.2026 | 17,74 | 17,75 | 16,84 | 16,96 | -4,21% | - |
| 26.02.2026 | 17,57 | 17,76 | 17,08 | 17,70 | 0,45% | - |
| 25.02.2026 | 16,95 | 18,14 | 16,80 | 17,62 | 4,01% | - |
| 24.02.2026 | 16,42 | 16,96 | 16,38 | 16,94 | 3,20% | - |
| 23.02.2026 | 16,76 | 16,79 | 16,36 | 16,42 | -2,61% | - |
| 20.02.2026 | 16,96 | 16,97 | 16,66 | 16,86 | -0,47% | - |
| 19.02.2026 | 17,19 | 17,25 | 16,74 | 16,94 | -1,43% | - |
| 18.02.2026 | 16,98 | 17,22 | 16,80 | 17,18 | 1,33% | - |
| 17.02.2026 | 16,82 | 16,98 | 16,60 | 16,96 | 0,44% | - |
| 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% | - |