22,680€
-6,26%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 23,39 | 23,39 | 22,68 | 22,68 | -6,26% | - |
| 09.12.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.12.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 2,59% | - |
| 01.12.2021 | 23,59 | 23,59 | 23,59 | 23,59 | 0,00% | - |
| 30.11.2021 | 23,59 | 23,59 | 23,59 | 23,59 | 0,00% | - |
| 26.11.2021 | 23,59 | 23,59 | 23,59 | 23,59 | -3,83% | - |
| 23.11.2021 | 24,93 | 24,93 | 24,53 | 24,53 | -1,60% | - |
| 22.11.2021 | 24,93 | 24,93 | 24,93 | 24,93 | 0,00% | - |
| 19.11.2021 | 25,01 | 25,01 | 24,93 | 24,93 | 2,07% | - |
| 12.11.2021 | 24,42 | 24,42 | 24,42 | 24,42 | 0,16% | - |
| 10.11.2021 | 0,00 | 24,38 | 0,00 | 24,38 | 2,59% | - |
| 29.10.2021 | 23,77 | 23,77 | 23,77 | 23,77 | -0,08% | - |
| 28.10.2021 | 23,53 | 23,79 | 23,53 | 23,79 | 1,36% | - |
| 25.10.2021 | 23,47 | 23,47 | 23,47 | 23,47 | 0,17% | - |
| 22.10.2021 | 23,09 | 23,43 | 23,08 | 23,43 | 1,30% | - |
| 20.10.2021 | 23,13 | 23,13 | 23,13 | 23,13 | -1,55% | - |
| 19.10.2021 | 23,49 | 23,49 | 23,49 | 23,49 | -1,55% | - |
| 18.10.2021 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | - |
| 14.10.2021 | 24,06 | 24,06 | 23,66 | 23,86 | inf% | - |
| 11.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 22,38 | 22,64 | 22,38 | 22,64 | 2,42% | - |
| 07.10.2021 | 22,11 | 22,11 | 22,11 | 22,11 | 2,91% | - |
| 05.10.2021 | 21,44 | 21,48 | 21,44 | 21,48 | -19,73% | - |
| 07.09.2021 | 26,76 | 26,76 | 26,76 | 26,76 | 0,00% | - |
| 01.09.2021 | 26,76 | 26,76 | 26,76 | 26,76 | 0,00% | - |
| 27.08.2021 | 26,76 | 26,76 | 26,76 | 26,76 | 0,00% | - |
| 20.08.2021 | 26,76 | 26,76 | 26,76 | 26,76 | 0,00% | - |
| 19.08.2021 | 26,76 | 26,76 | 26,76 | 26,76 | -0,34% | - |
| 17.08.2021 | 26,98 | 26,98 | 26,84 | 26,85 | -0,56% | - |
| 16.08.2021 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.08.2021 | 26,83 | 27,00 | 26,83 | 27,00 | 0,63% | - |
| 11.08.2021 | 29,81 | 29,81 | 26,81 | 26,83 | -10,00% | - |
| 09.08.2021 | 29,81 | 29,81 | 29,81 | 29,81 | 11,98% | - |
| 05.08.2021 | 26,62 | 26,62 | 26,62 | 26,62 | -0,04% | - |
| 04.08.2021 | 26,64 | 26,64 | 26,62 | 26,63 | -0,02% | - |
| 28.07.2021 | 26,64 | 26,64 | 26,64 | 26,64 | 0,00% | - |
| 23.07.2021 | 26,64 | 26,64 | 26,64 | 26,64 | 0,00% | - |
| 22.07.2021 | 26,64 | 26,64 | 26,64 | 26,64 | -1,00% | - |
| 21.07.2021 | 26,91 | 26,91 | 26,91 | 26,91 | 0,00% | - |
| 20.07.2021 | 26,91 | 26,91 | 26,91 | 26,91 | 0,00% | - |
| 14.07.2021 | 26,91 | 26,91 | 26,91 | 26,91 | 0,00% | - |
| 13.07.2021 | 26,91 | 26,91 | 26,91 | 26,91 | 0,00% | - |
| 09.07.2021 | 31,08 | 31,08 | 26,91 | 26,91 | -13,43% | - |
| 06.07.2021 | 31,08 | 31,08 | 31,08 | 31,08 | 0,10% | - |
| 05.07.2021 | 31,05 | 31,05 | 31,05 | 31,05 | 0,00% | - |
| 01.07.2021 | 31,05 | 31,05 | 31,05 | 31,05 | 15,66% | - |
| 30.06.2021 | 26,85 | 26,85 | 26,85 | 26,85 | 0,00% | - |
| 29.06.2021 | 26,85 | 26,85 | 26,85 | 26,85 | inf% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 27,11 | 27,11 | 27,11 | 27,11 | -2,73% | - |
| 17.06.2021 | 27,87 | 27,97 | 27,87 | 27,87 | -2,66% | - |
| 16.06.2021 | 28,63 | 28,63 | 28,63 | 28,63 | 0,00% | - |
| 15.06.2021 | 28,63 | 28,63 | 28,63 | 28,63 | -0,09% | - |
| 09.06.2021 | 28,65 | 28,65 | 28,65 | 28,65 | -0,10% | - |
| 08.06.2021 | 28,86 | 28,86 | 28,68 | 28,68 | -0,28% | - |
| 03.06.2021 | 28,76 | 28,76 | 28,76 | 28,76 | inf% | - |
| 01.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 20.05.2021 | 27,12 | 27,43 | 27,12 | 27,41 | 1,11% | - |
| 19.05.2021 | 28,10 | 28,10 | 27,11 | 27,11 | -3,52% | - |
| 18.05.2021 | 28,03 | 28,10 | 28,03 | 28,10 | 1,70% | - |
| 17.05.2021 | 27,64 | 27,65 | 27,53 | 27,63 | -0,05% | - |
| 14.05.2021 | 27,61 | 27,65 | 27,61 | 27,65 | 1,26% | - |
| 13.05.2021 | 27,13 | 27,31 | 27,13 | 27,30 | 0,63% | - |
| 12.05.2021 | 28,01 | 28,01 | 27,06 | 27,13 | -3,14% | - |
| 11.05.2021 | 28,26 | 28,26 | 27,96 | 28,01 | -0,88% | - |
| 10.05.2021 | 28,12 | 28,30 | 28,12 | 28,26 | 0,53% | - |
| 07.05.2021 | 27,94 | 28,12 | 27,94 | 28,11 | 0,75% | - |
| 06.05.2021 | 27,72 | 27,93 | 27,72 | 27,90 | 0,94% | - |
| 05.05.2021 | 31,20 | 31,44 | 27,62 | 27,64 | 1,90% | - |
| 04.05.2021 | 28,22 | 28,22 | 0,00 | 27,13 | -3,88% | - |
| 03.05.2021 | 28,22 | 28,26 | 28,22 | 28,22 | 0,00% | - |
| 30.04.2021 | 28,41 | 28,41 | 28,19 | 28,22 | -0,63% | - |
| 29.04.2021 | 29,54 | 29,54 | 28,29 | 28,40 | -3,86% | - |
| 28.04.2021 | 30,06 | 30,06 | 29,54 | 29,54 | -1,83% | - |
| 27.04.2021 | 30,30 | 30,30 | 30,08 | 30,09 | 1,11% | - |
| 26.04.2021 | 29,76 | 29,76 | 29,76 | 29,76 | -0,07% | - |
| 23.04.2021 | 29,77 | 29,82 | 29,73 | 29,78 | 0,27% | - |
| 22.04.2021 | 29,72 | 29,73 | 29,70 | 29,70 | 1,99% | - |
| 21.04.2021 | 29,09 | 29,12 | 29,09 | 29,12 | 0,76% | - |
| 20.04.2021 | 29,90 | 29,90 | 28,90 | 28,90 | -3,41% | - |
| 16.04.2021 | 0,00 | 30,00 | 0,00 | 29,92 | 1,22% | - |
| 15.04.2021 | 29,77 | 29,77 | 29,54 | 29,56 | -0,74% | - |
| 14.04.2021 | 30,09 | 30,09 | 29,76 | 29,78 | -2,04% | - |
| 13.04.2021 | 30,39 | 30,44 | 30,39 | 30,40 | 0,31% | - |
| 12.04.2021 | 30,31 | 30,31 | 30,31 | 30,31 | -0,12% | - |
| 09.04.2021 | 31,35 | 31,35 | 30,30 | 30,34 | -3,31% | - |
| 08.04.2021 | 31,36 | 31,42 | 31,34 | 31,38 | 0,38% | - |
| 07.04.2021 | 31,26 | 31,26 | 31,24 | 31,26 | -2,19% | - |
| 06.04.2021 | 32,01 | 32,02 | 31,96 | 31,96 | 2,21% | - |
| 01.04.2021 | 31,30 | 31,30 | 31,27 | 31,27 | -1,45% | - |
| 31.03.2021 | 31,73 | 31,73 | 31,73 | 31,73 | -0,41% | - |
| 30.03.2021 | 31,88 | 31,90 | 31,86 | 31,86 | 2,84% | - |
| 29.03.2021 | 30,81 | 30,98 | 30,81 | 30,98 | 1,18% | - |
| 26.03.2021 | 30,79 | 30,83 | 30,62 | 30,62 | -0,52% | - |
| 25.03.2021 | 30,16 | 30,87 | 30,16 | 30,78 | 2,06% | - |
| 24.03.2021 | 30,16 | 30,16 | 30,16 | 30,16 | -2,30% | - |
| 23.03.2021 | 31,06 | 31,06 | 30,73 | 30,87 | -2,25% | - |
| 22.03.2021 | 32,37 | 32,37 | 31,52 | 31,58 | -4,36% | - |