Deutsche Märkte geschlossen

Compagnie Plastic Omnium SE (POM.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
15,87+0,37 (+2,39%)
Börsenschluss: 05:35PM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202315,5515,9515,5215,8715,8787.200
26. Jan. 202315,3015,7115,3015,5015,50114.061
25. Jan. 202315,2015,3815,0915,2215,2266.504
24. Jan. 202315,2615,4614,9915,2715,2784.719
23. Jan. 202315,2415,3415,0215,3015,3054.647
20. Jan. 202315,2415,2414,9615,0515,0563.470
19. Jan. 202315,6215,7715,0315,0615,06132.530
18. Jan. 202315,9516,1015,8115,8415,84105.645
17. Jan. 202315,6915,9715,5015,9715,9786.429
16. Jan. 202315,8015,8515,5115,5915,59113.847
13. Jan. 202315,5015,6815,3915,6015,6061.849
12. Jan. 202314,8715,6914,6015,4915,49142.129
11. Jan. 202315,3515,5715,2115,3015,30129.969
10. Jan. 202315,6015,6314,9415,3015,30258.363
09. Jan. 202315,6015,8115,5315,7415,74183.947
06. Jan. 202315,2015,5115,0315,4815,48122.910
05. Jan. 202314,8415,1914,6715,0815,08139.290
04. Jan. 202314,5214,9714,5014,9714,97215.203
03. Jan. 202314,0114,5714,0114,4914,49106.297
02. Jan. 202313,7014,1613,6914,0714,07100.122
30. Dez. 202213,7013,8013,5813,5813,5836.666
29. Dez. 202213,4013,8813,3413,8413,84102.721
28. Dez. 202213,5813,5813,2613,5213,5265.421
27. Dez. 202213,3013,5313,3013,4213,4255.507
23. Dez. 202213,1113,4413,0713,3013,3078.071
22. Dez. 202213,4013,5313,1113,1413,14134.310
21. Dez. 202213,2013,4813,2013,4313,4361.799
20. Dez. 202213,2813,3013,1013,2513,2581.876
19. Dez. 202213,4513,6013,3613,4113,4198.959
16. Dez. 202213,4413,5513,2113,4313,43187.974
15. Dez. 202213,6013,6413,2513,4113,41127.164
14. Dez. 202213,6213,8313,5113,7213,72126.903
13. Dez. 202213,6514,0813,6013,7013,70181.343
12. Dez. 202213,3613,5613,1813,5513,55250.498
09. Dez. 202213,7113,7113,2213,3513,35270.755
08. Dez. 202213,9514,0213,6813,7013,7094.026
07. Dez. 202213,8014,1013,7213,9513,95313.995
06. Dez. 202213,9513,9913,5413,8813,88176.505
05. Dez. 202214,0014,2713,8013,9613,96223.636
02. Dez. 202214,6514,6614,2514,5714,57166.629
01. Dez. 202214,7314,9014,5214,6514,65161.975
30. Nov. 202214,7714,9914,6914,8314,8396.688
29. Nov. 202215,0015,0014,5714,7014,70134.150
28. Nov. 202214,8214,9414,7214,9114,9162.007
25. Nov. 202214,9014,9614,6314,9514,9575.342
24. Nov. 202214,4915,0114,4114,9014,90129.965
23. Nov. 202214,5514,5914,1914,4914,4969.986
22. Nov. 202214,6014,6714,5014,6214,6272.485
21. Nov. 202214,8014,8014,6114,7214,7244.202
18. Nov. 202214,8514,9014,6514,8914,8992.975
17. Nov. 202214,8215,0214,5614,7114,7160.463
16. Nov. 202215,5415,5414,8114,8214,82128.885
15. Nov. 202215,6015,7915,2415,5515,5575.826
14. Nov. 202215,8015,8315,3815,6015,6070.513
11. Nov. 202215,2015,7215,1015,7015,70123.283
10. Nov. 202214,3615,1714,2715,0515,05219.245
09. Nov. 202214,4014,4914,2814,4514,4560.493
08. Nov. 202214,4514,5414,1814,5214,52111.641
07. Nov. 202214,2014,4614,1414,3614,3686.339
04. Nov. 202213,8514,4513,8114,2414,2497.998
03. Nov. 202213,8013,8613,4313,8313,83117.973
02. Nov. 202214,4814,5013,9814,0414,04184.691
01. Nov. 202214,2814,6514,1214,2814,28117.470
31. Okt. 202214,2014,2013,8714,1914,1987.775
28. Okt. 202214,0014,2413,9014,1314,13141.457
27. Okt. 202213,7914,2913,6214,2214,22130.400
26. Okt. 202213,6513,9513,3913,7213,72165.061
25. Okt. 202215,0015,1013,5813,6413,64388.014
24. Okt. 202214,6214,8914,5914,8914,89140.055
21. Okt. 202214,5514,6014,3314,4514,4572.976
20. Okt. 202214,7614,8614,5214,6314,6376.665
19. Okt. 202214,7414,9514,5914,7514,75152.388
18. Okt. 202214,6314,8914,4314,6814,68107.038
17. Okt. 202214,1414,4414,0114,4214,42146.360
14. Okt. 202214,0014,3513,9814,2714,27133.404
13. Okt. 202213,3813,9213,2513,9213,92136.353
12. Okt. 202213,6913,7213,3513,4313,4394.233
11. Okt. 202213,4013,7013,2713,6813,68104.223
10. Okt. 202213,5013,8413,4813,5713,5797.639
07. Okt. 202213,9614,2913,7513,8513,85127.178
06. Okt. 202214,1014,3113,8013,9913,99148.305
05. Okt. 202214,5014,5013,7513,9913,99136.515
04. Okt. 202214,3014,6614,1514,5714,57145.633
03. Okt. 202213,6114,0513,1414,0014,00203.758
30. Sept. 202213,2013,5913,1113,5213,52302.510
29. Sept. 202215,2515,3712,9213,2313,23433.569
28. Sept. 202215,2015,2814,9415,2515,25195.320
27. Sept. 202215,7115,8215,3715,4015,4095.272
26. Sept. 202215,1215,7615,0615,5415,54157.067
23. Sept. 202215,9015,9115,2115,2115,21155.802
22. Sept. 202216,2016,3215,9215,9415,94172.131
21. Sept. 202216,9017,0216,5716,6216,62151.857
20. Sept. 202217,4417,6016,9117,0017,00208.001
19. Sept. 202216,8717,3416,7017,2717,27157.676
16. Sept. 202217,0017,2416,5416,9416,941.197.656
15. Sept. 202217,2417,5917,1317,4617,4681.866
14. Sept. 202217,4117,6317,1917,4017,40111.593
13. Sept. 202218,3018,3217,3917,6117,61142.682
12. Sept. 202217,9318,2017,7018,1918,19155.908
09. Sept. 202218,0018,0517,7117,7117,71120.923
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...