Deutsche Märkte öffnen in 7 Stunden 28 Minuten

Compagnie Plastic Omnium SE (POM.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
14,65-0,18 (-1,21%)
Börsenschluss: 05:36PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202214,7314,9014,5214,6514,65161.975
30. Nov. 2022------
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
08. Sept. 202217,9218,0217,6817,8017,8094.574
07. Sept. 202217,5017,9817,4517,7517,75135.584
06. Sept. 202217,6018,0017,5917,6517,65121.687
05. Sept. 202218,0918,0917,5817,6817,68124.869
02. Sept. 202218,2218,5018,1118,4818,4881.604
01. Sept. 202218,4018,5018,0518,1418,14104.835
31. Aug. 202218,9018,9218,5418,5418,5477.448
30. Aug. 202218,6018,9818,5418,7218,7262.998
29. Aug. 202218,2018,5818,1318,4818,4863.211
26. Aug. 202219,2019,2618,4018,4618,4673.782
25. Aug. 202218,9219,2318,8019,1319,1378.125
24. Aug. 202218,2318,9518,2318,8518,85123.786
23. Aug. 202218,2018,6718,0918,4018,4097.287
22. Aug. 202219,3019,3218,4518,4518,45131.238
19. Aug. 202219,6019,7019,3519,3519,35121.706
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...