Deutsche Märkte geschlossen

Compagnie Plastic Omnium SE (POM.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
19,35-0,42 (-2,12%)
Börsenschluss: 05:35PM CEST
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 202219,6019,7019,4019,3519,35121.706
18. Aug. 202219,2819,8719,2819,7719,77156.996
17. Aug. 202219,5019,6019,1519,2119,21149.631
16. Aug. 202219,2019,7719,0319,5019,50128.367
15. Aug. 202219,3019,3818,9419,1019,10100.054
12. Aug. 202218,8019,3318,8019,3019,3058.234
11. Aug. 202218,7419,0818,6719,0419,0464.694
10. Aug. 202218,3018,9518,3018,8618,86119.083
09. Aug. 202218,6518,7418,3018,4518,4585.818
08. Aug. 202218,1418,6818,1418,6518,65114.766
05. Aug. 202218,4018,4117,7518,1318,13153.542
04. Aug. 202218,7019,0118,2418,4018,40144.089
03. Aug. 202218,3018,6918,1718,6418,64112.858
02. Aug. 202218,2218,3318,0018,2618,26115.388
01. Aug. 202218,1218,7518,1218,4318,4395.281
29. Juli 202217,9018,4317,9018,2118,21155.876
28. Juli 202218,2018,4117,6217,7317,73137.353
27. Juli 202217,5918,1217,5918,0018,00120.757
26. Juli 202218,7118,7117,5417,5917,59160.919
25. Juli 202218,3019,2917,9718,1918,19290.808
22. Juli 202217,7018,4317,3718,2018,20260.054
21. Juli 202217,8217,9217,2017,8417,84207.152
20. Juli 202218,2818,5017,8418,1318,1396.423
19. Juli 202217,4618,2317,2118,2018,20133.184
18. Juli 202217,1017,6317,1017,4717,47103.154
15. Juli 202216,7017,1816,3017,0717,07135.397
14. Juli 202216,7316,9416,2716,4916,4976.581
13. Juli 202216,9016,9616,4016,7316,7369.236
12. Juli 202216,4416,8516,1916,7916,7976.013
11. Juli 202216,7317,1216,6016,6016,6088.088
08. Juli 202216,4817,2816,4017,1817,18128.539
07. Juli 202215,6016,4815,5816,4816,48225.716
06. Juli 202215,6315,8015,3315,4015,40176.928
05. Juli 202216,3416,4815,4315,5315,53167.536
04. Juli 202216,7316,7616,2316,4616,4681.469
01. Juli 202216,4016,9116,2616,6316,63114.652
30. Juni 202216,7816,7816,1016,5316,53129.023
29. Juni 202217,0017,2416,8116,9216,92101.570
28. Juni 202216,9017,4016,8817,1917,1998.818
27. Juni 202216,6017,1316,5616,7216,72186.530
24. Juni 202216,2016,6515,9216,4916,49160.997
23. Juni 202216,4416,6016,0816,2016,20121.226
22. Juni 202216,5916,5916,0616,4816,48117.135
21. Juni 202216,8917,0616,6516,7516,7591.787
20. Juni 202216,1416,7716,1016,7716,77123.485
17. Juni 202215,8016,2815,5616,1316,13326.226
16. Juni 202216,8016,8015,6215,7215,72140.454
15. Juni 202216,2016,7916,2016,7016,70143.539
14. Juni 202216,5716,5716,1116,1716,17124.058
13. Juni 202216,9017,0116,1316,2516,25129.535
10. Juni 202217,6017,7417,2217,2417,24128.201
09. Juni 202217,7017,8417,3917,8017,8096.227
08. Juni 202217,6717,8217,4917,7017,70104.380
07. Juni 202217,9517,9617,5517,8017,8092.556
06. Juni 202217,5018,0517,4917,9517,9569.621
03. Juni 202217,9818,0417,2317,2917,29164.767
02. Juni 202217,8618,2017,8618,0718,07141.237
01. Juni 202217,3817,9917,3817,9017,90144.794
31. Mai 202217,5917,5917,1217,4317,43169.740
30. Mai 202217,5017,6017,3417,5917,59110.049
27. Mai 202217,0517,4116,7817,3717,37158.761
26. Mai 202216,5017,0316,4417,0017,0094.555
25. Mai 202216,3016,4615,9016,4616,4687.781
24. Mai 202216,2016,4315,9516,1116,11153.423
23. Mai 202216,6516,7016,2016,3316,33112.170
20. Mai 202216,1016,8516,1016,2916,29244.746
19. Mai 202215,9015,9515,3115,9515,95100.169
18. Mai 202216,1016,1015,8015,9815,98118.079
17. Mai 202215,7316,1515,6515,9015,90189.667
16. Mai 202215,6415,7715,2315,6515,65195.435
13. Mai 202215,5015,7015,2315,7015,70102.995
12. Mai 202215,0015,4014,7615,3715,3792.045
11. Mai 202214,9515,2914,9315,1815,18110.798
10. Mai 202214,7015,1314,5814,6814,68148.889
09. Mai 202214,8914,9014,5014,6414,64114.236
06. Mai 202214,6014,9614,1914,9214,92218.653
05. Mai 202215,6015,7214,5014,5014,50216.248
04. Mai 202215,5415,5415,2715,4015,4085.655
03. Mai 202215,3015,6215,2415,5215,52100.733
02. Mai 202215,4915,4914,8315,2415,2494.239
29. Apr. 202215,5816,0015,4615,5615,56188.419
28. Apr. 202215,1215,4414,9515,3015,30222.510
28. Apr. 20220.28 Dividende
27. Apr. 202215,0015,6414,7815,2014,92311.063
26. Apr. 202215,6015,6014,8314,8314,56265.639
25. Apr. 202215,4115,6715,1815,4215,14158.439
22. Apr. 202215,9715,9815,4715,5815,29253.045
21. Apr. 202215,4816,3015,4616,0415,74132.467
20. Apr. 202215,1715,6515,1615,4215,14154.062
19. Apr. 202215,0515,3214,8915,1714,89141.320
14. Apr. 202215,0015,2514,8715,0514,77114.624
13. Apr. 202214,8014,9014,5414,9014,6390.191
12. Apr. 202214,5515,0314,3514,9014,63224.783
11. Apr. 202214,7414,8914,3614,7214,45203.824
08. Apr. 202215,1815,1814,6414,7314,46269.778
07. Apr. 202215,1415,3514,7114,7114,44171.189
06. Apr. 202215,6916,0214,8915,0514,77266.586
05. Apr. 202216,7016,7215,6715,6715,38231.656
04. Apr. 202216,6016,8016,2816,7016,39275.435
01. Apr. 202216,5016,8216,3616,4716,17320.280
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...