11,705€
3,77%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 11,53 | 11,74 | 11,48 | 11,72 | 3,86% | - |
| 10.05.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,27% | - |
| 09.05.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -1,66% | - |
| 08.05.2024 | 11,51 | 11,51 | 11,44 | 11,44 | -0,61% | 150,00 |
| 07.05.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 1,14% | - |
| 06.05.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,26% | - |
| 03.05.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,09% | - |
| 02.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,13% | - |
| 30.04.2024 | 11,53 | 11,53 | 11,53 | 11,53 | -0,52% | - |
| 29.04.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -0,09% | - |
| 26.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,35% | - |
| 25.04.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -3,67% | - |
| 24.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | - |
| 23.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,34% | - |
| 22.04.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 1,53% | - |
| 19.04.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,76% | - |
| 18.04.2024 | 11,87 | 11,94 | 11,87 | 11,94 | -0,58% | 99,00 |
| 17.04.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,08% | - |
| 16.04.2024 | 11,96 | 12,00 | 11,96 | 12,00 | -3,15% | 40,00 |
| 15.04.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -2,36% | - |
| 12.04.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 0,95% | - |
| 11.04.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,71% | - |
| 10.04.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,93% | - |
| 09.04.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,16% | - |
| 08.04.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,08% | - |
| 05.04.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -3,19% | - |
| 04.04.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 3,30% | - |
| 03.04.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 3,93% | - |
| 02.04.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,61% | - |
| 28.03.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 0,34% | - |
| 27.03.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,18% | - |
| 26.03.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,45% | - |
| 25.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,39% | - |
| 22.03.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,60% | - |
| 21.03.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -1,02% | - |
| 20.03.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,86% | - |
| 19.03.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -0,17% | - |
| 18.03.2024 | 11,67 | 11,67 | 11,65 | 11,65 | 2,37% | 70,00 |
| 15.03.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,35% | - |
| 14.03.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | - |
| 13.03.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 2,57% | - |
| 12.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 11.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,73% | - |
| 08.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,72% | - |
| 07.03.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 2,69% | - |
| 06.03.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,28% | - |
| 05.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -3,33% | - |
| 04.03.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,73% | - |
| 01.03.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -1,43% | - |
| 29.02.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -1,50% | - |
| 28.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 6,67% | - |
| 27.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,65% | - |
| 26.02.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -2,72% | - |
| 23.02.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 6,47% | - |
| 22.02.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 2,48% | - |
| 21.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,69% | - |
| 20.02.2024 | 10,17 | 10,17 | 10,17 | 10,17 | -1,74% | - |
| 19.02.2024 | 10,54 | 10,54 | 10,35 | 10,35 | -1,71% | 200,00 |
| 16.02.2024 | 10,50 | 10,53 | 10,50 | 10,53 | 4,36% | - |
| 15.02.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -1,18% | - |
| 14.02.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -0,97% | - |
| 13.02.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 0,68% | - |
| 12.02.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,44% | 24,00 |
| 09.02.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 0,00% | - |
| 08.02.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -2,44% | - |
| 07.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,14% | - |
| 06.02.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -1,22% | - |
| 05.02.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,28% | - |
| 02.02.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 1,04% | - |
| 01.02.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -1,21% | - |
| 31.01.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,56% | - |
| 30.01.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,65% | - |
| 29.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,20% | - |
| 26.01.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -3,06% | - |
| 25.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,55% | - |
| 24.01.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 4,22% | - |
| 23.01.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 1,66% | - |
| 22.01.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -3,76% | - |
| 19.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,85% | - |
| 18.01.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,12% | - |
| 17.01.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -3,44% | - |
| 16.01.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,86% | - |
| 15.01.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -1,05% | - |
| 12.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,96% | - |
| 11.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | - |
| 10.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,86% | - |
| 09.01.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 2,19% | - |
| 08.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,35% | - |
| 05.01.2024 | 11,45 | 11,45 | 11,23 | 11,43 | -1,97% | 400,00 |
| 04.01.2024 | 11,65 | 11,66 | 11,65 | 11,66 | -3,72% | 50,00 |
| 03.01.2024 | 12,11 | 12,11 | 12,11 | 12,11 | -0,82% | - |
| 02.01.2024 | 11,92 | 12,21 | 11,92 | 12,21 | 1,24% | 345,00 |
| 29.12.2023 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | - |
| 28.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,84% | - |
| 27.12.2023 | 11,98 | 11,98 | 11,98 | 11,98 | -1,32% | - |
| 22.12.2023 | 12,14 | 12,14 | 12,14 | 12,14 | -0,08% | - |
| 21.12.2023 | 12,15 | 12,15 | 12,15 | 12,15 | -0,16% | - |
| 20.12.2023 | 12,17 | 12,17 | 12,17 | 12,17 | 0,25% | - |
| 19.12.2023 | 12,14 | 12,14 | 12,14 | 12,14 | -0,49% | - |
| 18.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |