11,990€
0,97%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,94 | 12,06 | 11,82 | 11,98 | 0,88% | 726,00 |
| 17.04.2024 | 12,08 | 12,14 | 11,87 | 11,88 | -2,10% | 680,00 |
| 16.04.2024 | 12,05 | 12,18 | 11,87 | 12,13 | 0,25% | 123,00 |
| 15.04.2024 | 12,49 | 12,53 | 12,06 | 12,10 | -2,54% | 104,00 |
| 12.04.2024 | 12,81 | 12,99 | 12,30 | 12,42 | -2,86% | 250,00 |
| 11.04.2024 | 12,71 | 12,93 | 12,69 | 12,78 | 0,67% | 30,00 |
| 10.04.2024 | 12,82 | 13,21 | 12,63 | 12,70 | -0,74% | 4.488,00 |
| 09.04.2024 | 12,57 | 12,86 | 12,43 | 12,79 | 1,75% | 2.640,00 |
| 08.04.2024 | 12,57 | 12,73 | 12,45 | 12,57 | 0,08% | 88,00 |
| 05.04.2024 | 12,57 | 12,59 | 12,31 | 12,56 | 0,16% | - |
| 04.04.2024 | 12,99 | 13,07 | 12,53 | 12,54 | -3,24% | 70,00 |
| 03.04.2024 | 12,55 | 13,00 | 12,47 | 12,96 | 2,86% | 1.046,00 |
| 02.04.2024 | 12,08 | 12,71 | 12,07 | 12,60 | 4,18% | 310,00 |
| 28.03.2024 | 11,81 | 12,14 | 11,78 | 12,10 | 2,37% | 1.819,00 |
| 27.03.2024 | 11,80 | 11,88 | 11,59 | 11,82 | 0,30% | 50,00 |
| 26.03.2024 | 11,92 | 11,93 | 11,73 | 11,78 | -0,93% | 80,00 |
| 25.03.2024 | 11,75 | 11,92 | 11,62 | 11,89 | 1,19% | 15,00 |
| 22.03.2024 | 11,60 | 11,78 | 11,47 | 11,75 | 1,16% | - |
| 21.03.2024 | 11,66 | 11,84 | 11,52 | 11,62 | -0,09% | 50,00 |
| 20.03.2024 | 11,85 | 11,86 | 11,44 | 11,63 | -2,02% | - |
| 19.03.2024 | 11,75 | 11,90 | 11,64 | 11,87 | 0,85% | - |
| 18.03.2024 | 11,76 | 11,84 | 11,57 | 11,77 | 1,47% | 9,00 |
| 15.03.2024 | 11,42 | 11,71 | 11,35 | 11,60 | 1,40% | 1.196,00 |
| 14.03.2024 | 11,38 | 11,59 | 11,33 | 11,44 | 0,53% | 601,00 |
| 13.03.2024 | 11,21 | 11,40 | 11,17 | 11,38 | 1,43% | - |
| 12.03.2024 | 10,94 | 11,31 | 10,83 | 11,22 | 2,84% | 50,00 |
| 11.03.2024 | 10,91 | 11,08 | 10,87 | 10,91 | -0,37% | 3.220,00 |
| 08.03.2024 | 11,03 | 11,06 | 10,74 | 10,95 | -0,73% | - |
| 07.03.2024 | 11,11 | 11,19 | 10,72 | 11,03 | -0,99% | 4,00 |
| 06.03.2024 | 10,81 | 11,33 | 10,80 | 11,14 | 3,25% | - |
| 05.03.2024 | 11,00 | 11,01 | 10,63 | 10,79 | -2,35% | 610,00 |
| 04.03.2024 | 11,15 | 11,16 | 10,97 | 11,05 | -0,99% | 100,00 |
| 01.03.2024 | 11,10 | 11,28 | 11,06 | 11,16 | 0,72% | 388,00 |
| 29.02.2024 | 11,22 | 11,25 | 10,96 | 11,08 | -1,16% | - |
| 28.02.2024 | 11,43 | 11,47 | 11,02 | 11,21 | -2,05% | - |
| 27.02.2024 | 10,70 | 11,44 | 10,60 | 11,44 | 6,82% | 107,00 |
| 26.02.2024 | 10,77 | 10,93 | 10,69 | 10,71 | -0,74% | 3,00 |
| 23.02.2024 | 11,08 | 11,35 | 10,70 | 10,79 | -2,31% | 390,00 |
| 22.02.2024 | 10,50 | 11,37 | 10,49 | 11,05 | 5,74% | 875,00 |
| 21.02.2024 | 10,15 | 10,64 | 10,14 | 10,45 | 3,11% | 1.276,00 |
| 20.02.2024 | 10,22 | 10,23 | 9,99 | 10,13 | -0,98% | 150,00 |
| 19.02.2024 | 10,58 | 10,73 | 10,22 | 10,23 | -3,26% | 1.536,00 |
| 16.02.2024 | 10,45 | 10,93 | 10,45 | 10,58 | 1,88% | 1.116,00 |
| 15.02.2024 | 10,21 | 10,45 | 10,16 | 10,38 | 1,86% | - |
| 14.02.2024 | 10,24 | 10,31 | 10,11 | 10,19 | -0,20% | 104,00 |
| 13.02.2024 | 10,36 | 10,47 | 10,18 | 10,21 | -1,45% | 1.034,00 |
| 12.02.2024 | 10,26 | 10,59 | 10,25 | 10,36 | 0,97% | - |
| 09.02.2024 | 10,42 | 10,44 | 10,20 | 10,26 | -1,54% | 3,00 |
| 08.02.2024 | 10,44 | 10,58 | 10,38 | 10,42 | -0,10% | 97,00 |
| 07.02.2024 | 10,68 | 10,73 | 10,40 | 10,43 | -2,34% | 219,00 |
| 06.02.2024 | 10,55 | 10,69 | 10,43 | 10,68 | 1,23% | - |
| 05.02.2024 | 10,69 | 10,86 | 10,52 | 10,55 | -1,54% | 150,00 |
| 02.02.2024 | 10,73 | 10,98 | 10,68 | 10,72 | 0,05% | - |
| 01.02.2024 | 10,64 | 10,81 | 10,60 | 10,71 | 0,61% | 160,00 |
| 31.01.2024 | 10,74 | 10,81 | 10,60 | 10,65 | -1,07% | - |
| 30.01.2024 | 10,80 | 10,92 | 10,61 | 10,76 | -0,51% | - |
| 29.01.2024 | 10,73 | 10,82 | 10,56 | 10,82 | 0,65% | 13,00 |
| 26.01.2024 | 10,50 | 10,78 | 10,47 | 10,75 | 1,94% | 211,00 |
| 25.01.2024 | 10,84 | 10,86 | 10,46 | 10,54 | -2,72% | 382,00 |
| 24.01.2024 | 10,90 | 11,05 | 10,80 | 10,84 | -0,09% | - |
| 23.01.2024 | 10,47 | 10,91 | 10,46 | 10,85 | 3,98% | 5,00 |
| 22.01.2024 | 10,33 | 10,53 | 10,24 | 10,43 | 1,16% | 430,00 |
| 19.01.2024 | 10,76 | 10,80 | 10,16 | 10,31 | -4,23% | 1.570,00 |
| 18.01.2024 | 10,66 | 10,79 | 10,58 | 10,77 | 1,17% | 499,00 |
| 17.01.2024 | 10,78 | 10,79 | 10,46 | 10,64 | -2,12% | 761,00 |
| 16.01.2024 | 11,11 | 11,12 | 10,86 | 10,87 | -2,60% | - |
| 15.01.2024 | 11,30 | 11,32 | 11,11 | 11,16 | -1,06% | - |
| 12.01.2024 | 11,44 | 11,50 | 11,24 | 11,28 | -1,18% | 30,00 |
| 11.01.2024 | 11,54 | 11,59 | 11,32 | 11,42 | -0,65% | 20,00 |
| 10.01.2024 | 11,58 | 11,68 | 11,44 | 11,49 | -1,03% | - |
| 09.01.2024 | 11,69 | 11,74 | 11,48 | 11,61 | -0,81% | 131,00 |
| 08.01.2024 | 11,40 | 11,73 | 11,21 | 11,71 | 2,50% | 3.136,00 |
| 05.01.2024 | 11,49 | 11,50 | 11,19 | 11,42 | -0,91% | 192,00 |
| 04.01.2024 | 11,70 | 11,72 | 11,37 | 11,53 | -1,37% | - |
| 03.01.2024 | 12,16 | 12,21 | 11,59 | 11,69 | -3,95% | 570,00 |
| 02.01.2024 | 12,02 | 12,42 | 11,90 | 12,17 | 0,50% | 70,00 |
| 29.12.2023 | 12,12 | 12,18 | 12,04 | 12,11 | 0,08% | - |
| 28.12.2023 | 12,24 | 12,30 | 12,01 | 12,10 | -0,90% | 2.279,00 |
| 27.12.2023 | 12,09 | 12,28 | 12,00 | 12,21 | 1,24% | 2.216,00 |
| 22.12.2023 | 12,20 | 12,20 | 12,00 | 12,06 | -1,55% | 93,00 |
| 21.12.2023 | 12,27 | 12,29 | 12,00 | 12,25 | 0,08% | 4,00 |
| 20.12.2023 | 12,29 | 12,43 | 12,23 | 12,24 | -0,45% | 500,00 |
| 19.12.2023 | 12,15 | 12,30 | 12,06 | 12,29 | 1,03% | 744,00 |
| 18.12.2023 | 12,35 | 12,36 | 12,08 | 12,17 | -1,42% | 297,00 |
| 15.12.2023 | 12,24 | 12,51 | 12,19 | 12,34 | 0,90% | 365,00 |
| 14.12.2023 | 11,63 | 12,35 | 11,60 | 12,23 | 5,57% | 742,00 |
| 13.12.2023 | 11,60 | 11,70 | 11,38 | 11,59 | -0,30% | 1.284,00 |
| 12.12.2023 | 11,71 | 11,96 | 11,54 | 11,62 | -0,60% | 1.890,00 |
| 11.12.2023 | 12,04 | 12,15 | 11,65 | 11,69 | -2,99% | 140,00 |
| 08.12.2023 | 11,42 | 12,19 | 11,40 | 12,05 | 5,66% | 2.115,00 |
| 07.12.2023 | 11,38 | 11,46 | 11,20 | 11,41 | 0,00% | 56,00 |
| 06.12.2023 | 11,51 | 11,58 | 11,09 | 11,41 | -0,70% | 982,00 |
| 05.12.2023 | 11,37 | 11,52 | 11,31 | 11,49 | 0,53% | 254,00 |
| 04.12.2023 | 11,52 | 11,64 | 11,32 | 11,43 | -0,95% | 320,00 |
| 01.12.2023 | 11,50 | 11,56 | 11,29 | 11,54 | 0,44% | 25,00 |
| 30.11.2023 | 11,62 | 11,67 | 11,31 | 11,49 | -1,03% | 800,00 |
| 29.11.2023 | 11,27 | 11,64 | 11,26 | 11,61 | 3,02% | 200,00 |
| 28.11.2023 | 11,20 | 11,30 | 11,06 | 11,27 | 0,72% | 100,00 |
| 27.11.2023 | 11,37 | 11,50 | 11,17 | 11,19 | -1,80% | 341,00 |
| 24.11.2023 | 11,24 | 11,41 | 11,08 | 11,39 | 1,24% | 88,00 |