12,475$
1,09%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,30 | 12,61 | 12,17 | 12,47 | 1,05% | 1.523.164,00 |
| 05.09.2024 | 12,58 | 12,58 | 12,03 | 12,34 | -0,96% | 1.564.882,00 |
| 04.09.2024 | 12,30 | 13,00 | 12,29 | 12,46 | 1,22% | 970.451,00 |
| 03.09.2024 | 12,50 | 12,52 | 12,20 | 12,31 | -2,99% | 1.188.752,00 |
| 30.08.2024 | 12,82 | 12,97 | 12,65 | 12,69 | -0,78% | 1.011.612,00 |
| 29.08.2024 | 12,96 | 12,98 | 12,70 | 12,79 | -0,54% | 1.082.713,00 |
| 28.08.2024 | 12,74 | 12,95 | 12,74 | 12,86 | -0,39% | 770.043,00 |
| 27.08.2024 | 13,01 | 13,01 | 12,70 | 12,91 | -0,84% | 923.482,00 |
| 26.08.2024 | 13,00 | 13,22 | 12,87 | 13,02 | 1,88% | 1.092.707,00 |
| 23.08.2024 | 12,38 | 12,82 | 12,37 | 12,78 | 3,73% | 1.343.112,00 |
| 22.08.2024 | 12,21 | 12,36 | 12,09 | 12,32 | 0,90% | 1.257.698,00 |
| 21.08.2024 | 12,10 | 12,35 | 12,00 | 12,21 | 1,83% | 1.274.684,00 |
| 20.08.2024 | 12,30 | 12,33 | 11,98 | 11,99 | -2,20% | 797.559,00 |
| 19.08.2024 | 12,35 | 12,56 | 12,19 | 12,26 | 0,08% | 948.129,00 |
| 16.08.2024 | 12,12 | 12,33 | 12,00 | 12,25 | 0,00% | 1.249.400,00 |
| 15.08.2024 | 11,95 | 12,36 | 11,81 | 12,25 | 5,88% | 1.960.298,00 |
| 14.08.2024 | 11,91 | 11,91 | 11,37 | 11,57 | -2,20% | 1.345.681,00 |
| 13.08.2024 | 11,45 | 11,91 | 11,43 | 11,83 | 3,95% | 2.245.450,00 |
| 12.08.2024 | 11,61 | 11,71 | 11,26 | 11,38 | -2,23% | 1.859.316,00 |
| 09.08.2024 | 11,51 | 11,80 | 11,23 | 11,64 | 3,74% | 1.922.900,00 |
| 08.08.2024 | 11,13 | 11,43 | 11,06 | 11,22 | 2,65% | 2.346.787,00 |
| 07.08.2024 | 11,52 | 11,57 | 10,88 | 10,93 | -3,10% | 1.766.026,00 |
| 06.08.2024 | 11,06 | 11,49 | 11,02 | 11,28 | -0,09% | 1.650.731,00 |
| 05.08.2024 | 11,49 | 11,74 | 11,19 | 11,29 | -7,91% | 1.972.256,00 |
| 02.08.2024 | 12,17 | 12,39 | 11,97 | 12,26 | -2,08% | 2.210.741,00 |
| 01.08.2024 | 13,11 | 13,25 | 12,21 | 12,52 | -6,29% | 3.101.678,00 |
| 31.07.2024 | 11,41 | 13,60 | 11,33 | 13,36 | 14,97% | 6.704.151,00 |
| 30.07.2024 | 11,48 | 11,72 | 11,47 | 11,62 | 1,48% | 2.765.473,00 |
| 29.07.2024 | 11,59 | 11,74 | 11,36 | 11,45 | -0,95% | 1.245.077,00 |
| 26.07.2024 | 11,52 | 11,58 | 11,35 | 11,56 | 2,39% | 1.474.427,00 |
| 25.07.2024 | 11,14 | 11,45 | 11,14 | 11,29 | 0,36% | 1.929.570,00 |
| 24.07.2024 | 11,35 | 11,58 | 11,21 | 11,25 | -1,40% | 1.417.841,00 |
| 23.07.2024 | 11,49 | 11,65 | 11,34 | 11,41 | -0,35% | 1.119.773,00 |
| 22.07.2024 | 11,39 | 11,53 | 11,13 | 11,45 | 1,24% | 1.031.479,00 |
| 19.07.2024 | 11,48 | 11,58 | 11,17 | 11,31 | -2,42% | 1.571.574,00 |
| 18.07.2024 | 11,65 | 12,08 | 11,47 | 11,59 | -0,77% | 1.301.208,00 |
| 17.07.2024 | 11,53 | 11,92 | 11,52 | 11,68 | -0,17% | 2.334.758,00 |
| 16.07.2024 | 11,28 | 11,74 | 11,23 | 11,70 | 3,72% | 1.326.217,00 |
| 15.07.2024 | 11,43 | 11,70 | 11,27 | 11,28 | -0,70% | 1.318.435,00 |
| 12.07.2024 | 11,30 | 11,49 | 11,22 | 11,36 | 1,79% | 1.421.386,00 |
| 11.07.2024 | 10,77 | 11,23 | 10,77 | 11,16 | 6,18% | 1.507.944,00 |
| 10.07.2024 | 10,31 | 10,54 | 10,18 | 10,51 | 3,04% | 1.398.171,00 |
| 09.07.2024 | 10,40 | 10,42 | 10,08 | 10,20 | -2,39% | 2.049.996,00 |
| 08.07.2024 | 10,64 | 10,93 | 10,44 | 10,45 | -0,95% | 1.775.748,00 |
| 05.07.2024 | 10,45 | 10,63 | 10,43 | 10,55 | 0,48% | 2.141.482,00 |
| 03.07.2024 | 10,65 | 10,65 | 10,46 | 10,50 | -0,66% | 891.579,00 |
| 02.07.2024 | 10,74 | 10,87 | 10,45 | 10,57 | -1,40% | 2.328.483,00 |
| 01.07.2024 | 11,24 | 11,32 | 10,67 | 10,72 | -3,68% | 1.484.983,00 |
| 28.06.2024 | 11,07 | 11,21 | 10,86 | 11,13 | 1,27% | 8.143.402,00 |
| 27.06.2024 | 11,01 | 11,12 | 10,80 | 10,99 | -0,18% | 1.579.129,00 |
| 26.06.2024 | 10,87 | 11,11 | 10,86 | 11,01 | 0,27% | 1.644.329,00 |
| 25.06.2024 | 11,04 | 11,19 | 10,79 | 10,98 | -0,90% | 1.777.497,00 |
| 24.06.2024 | 11,19 | 11,32 | 11,07 | 11,08 | -0,18% | 2.314.283,00 |
| 21.06.2024 | 11,30 | 11,43 | 11,07 | 11,10 | -1,86% | 4.445.463,00 |
| 20.06.2024 | 11,22 | 11,31 | 11,01 | 11,31 | 0,18% | 2.203.082,00 |
| 18.06.2024 | 11,94 | 12,01 | 11,13 | 11,29 | -5,05% | 2.322.431,00 |
| 17.06.2024 | 11,79 | 12,12 | 11,68 | 11,89 | 1,28% | 1.247.229,00 |
| 14.06.2024 | 11,60 | 11,90 | 11,46 | 11,74 | 0,09% | 1.257.867,00 |
| 13.06.2024 | 12,00 | 12,00 | 11,52 | 11,73 | -2,25% | 2.607.144,00 |
| 12.06.2024 | 12,08 | 12,23 | 11,91 | 12,00 | 1,69% | 1.255.967,00 |
| 11.06.2024 | 11,83 | 11,99 | 11,75 | 11,80 | -1,42% | 872.414,00 |
| 10.06.2024 | 11,71 | 12,07 | 11,61 | 11,97 | 0,84% | 1.410.241,00 |
| 07.06.2024 | 11,97 | 12,09 | 11,85 | 11,87 | -2,06% | 1.024.434,00 |
| 06.06.2024 | 12,36 | 12,47 | 12,07 | 12,12 | -1,94% | 958.071,00 |
| 05.06.2024 | 12,23 | 12,44 | 12,09 | 12,36 | 1,31% | 1.230.374,00 |
| 04.06.2024 | 12,20 | 12,25 | 12,01 | 12,20 | -1,13% | 1.247.785,00 |
| 03.06.2024 | 12,55 | 12,73 | 12,34 | 12,34 | -2,76% | 1.512.989,00 |
| 31.05.2024 | 12,66 | 12,83 | 12,42 | 12,69 | 0,48% | 1.212.811,00 |
| 30.05.2024 | 12,60 | 12,72 | 12,54 | 12,63 | 0,24% | 711.758,00 |
| 29.05.2024 | 12,45 | 12,70 | 12,43 | 12,60 | -0,87% | 944.901,00 |
| 28.05.2024 | 12,65 | 13,06 | 12,60 | 12,71 | 1,19% | 1.166.850,00 |
| 24.05.2024 | 12,29 | 12,60 | 12,23 | 12,56 | 3,29% | 1.659.692,00 |
| 23.05.2024 | 12,53 | 12,68 | 12,09 | 12,16 | -3,26% | 1.880.653,00 |
| 22.05.2024 | 12,95 | 13,06 | 12,53 | 12,57 | -2,78% | 2.075.071,00 |
| 21.05.2024 | 13,10 | 13,22 | 12,85 | 12,93 | -1,67% | 1.679.446,00 |
| 20.05.2024 | 13,26 | 13,35 | 12,98 | 13,15 | -1,05% | 2.954.386,00 |
| 17.05.2024 | 13,75 | 13,75 | 13,25 | 13,29 | -3,13% | 1.649.137,00 |
| 16.05.2024 | 13,63 | 13,80 | 13,47 | 13,72 | 0,44% | 1.221.712,00 |
| 15.05.2024 | 14,13 | 14,15 | 13,51 | 13,66 | -2,01% | 1.595.727,00 |
| 14.05.2024 | 13,83 | 14,01 | 13,65 | 13,94 | 2,27% | 2.055.006,00 |
| 13.05.2024 | 13,56 | 13,91 | 13,50 | 13,63 | 1,11% | 1.289.296,00 |
| 10.05.2024 | 13,51 | 13,51 | 13,20 | 13,48 | 0,22% | 924.059,00 |
| 09.05.2024 | 13,48 | 13,53 | 13,36 | 13,45 | 0,37% | 718.187,00 |
| 08.05.2024 | 13,20 | 13,54 | 13,16 | 13,40 | 0,07% | 1.058.552,00 |
| 07.05.2024 | 13,42 | 13,88 | 13,34 | 13,39 | 0,22% | 1.799.345,00 |
| 06.05.2024 | 13,26 | 13,68 | 13,24 | 13,36 | 1,44% | 1.314.325,00 |
| 03.05.2024 | 13,38 | 13,67 | 13,14 | 13,17 | 0,61% | 1.483.504,00 |
| 02.05.2024 | 12,64 | 13,20 | 12,56 | 13,09 | 4,05% | 2.915.136,00 |
| 01.05.2024 | 13,10 | 13,65 | 12,41 | 12,58 | -15,91% | 9.079.244,00 |
| 30.04.2024 | 15,46 | 15,62 | 14,92 | 14,96 | -4,47% | 1.962.287,00 |
| 29.04.2024 | 15,14 | 15,72 | 15,14 | 15,66 | 3,92% | 1.954.304,00 |
| 26.04.2024 | 14,87 | 15,34 | 14,82 | 15,07 | 1,48% | 1.097.285,00 |
| 25.04.2024 | 14,92 | 15,08 | 14,61 | 14,85 | -0,27% | 1.095.328,00 |
| 24.04.2024 | 14,89 | 14,97 | 14,56 | 14,89 | 0,27% | 1.333.618,00 |
| 23.04.2024 | 14,71 | 15,00 | 14,71 | 14,85 | 0,27% | 908.655,00 |
| 22.04.2024 | 14,59 | 14,88 | 14,44 | 14,81 | 1,65% | 1.164.445,00 |
| 19.04.2024 | 14,75 | 14,83 | 14,14 | 14,57 | -5,51% | 2.734.246,00 |
| 18.04.2024 | 15,17 | 15,47 | 15,06 | 15,42 | 2,19% | 951.778,00 |
| 17.04.2024 | 15,33 | 15,57 | 15,09 | 15,09 | -0,59% | 1.096.362,00 |
| 16.04.2024 | 15,18 | 15,38 | 15,03 | 15,18 | -0,85% | 1.757.696,00 |