15,680$
0,71%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,60 | 15,77 | 15,50 | 15,67 | 0,64% | 711.002,00 |
| 02.07.2025 | 15,21 | 15,59 | 15,06 | 15,57 | 2,91% | 1.325.609,00 |
| 01.07.2025 | 14,71 | 15,28 | 14,71 | 15,13 | 2,65% | 1.858.582,00 |
| 30.06.2025 | 15,06 | 15,12 | 14,64 | 14,74 | -2,12% | 2.227.036,00 |
| 27.06.2025 | 15,55 | 15,58 | 14,89 | 15,06 | -2,90% | 3.853.081,00 |
| 26.06.2025 | 15,29 | 15,57 | 15,24 | 15,51 | 2,11% | 2.258.918,00 |
| 25.06.2025 | 14,98 | 15,33 | 14,85 | 15,19 | 3,33% | 2.393.159,00 |
| 24.06.2025 | 14,71 | 14,83 | 14,50 | 14,70 | 2,15% | 3.006.006,00 |
| 23.06.2025 | 13,95 | 14,80 | 13,95 | 14,39 | 2,64% | 4.480.991,00 |
| 20.06.2025 | 13,70 | 14,14 | 13,51 | 14,02 | 3,77% | 3.809.565,00 |
| 18.06.2025 | 13,51 | 13,74 | 13,48 | 13,51 | -0,66% | 795.604,00 |
| 17.06.2025 | 13,73 | 13,81 | 13,54 | 13,60 | -1,45% | 697.942,00 |
| 16.06.2025 | 13,65 | 13,90 | 13,52 | 13,80 | 1,77% | 871.767,00 |
| 13.06.2025 | 13,54 | 13,70 | 13,40 | 13,56 | -1,38% | 1.248.061,00 |
| 12.06.2025 | 13,80 | 13,98 | 13,57 | 13,75 | -1,86% | 1.223.260,00 |
| 11.06.2025 | 13,64 | 14,06 | 13,56 | 14,01 | 2,64% | 1.518.164,00 |
| 10.06.2025 | 13,64 | 13,75 | 13,54 | 13,65 | 0,44% | 1.364.340,00 |
| 09.06.2025 | 13,80 | 13,80 | 13,57 | 13,59 | -0,22% | 941.116,00 |
| 06.06.2025 | 13,44 | 13,64 | 13,44 | 13,62 | 2,79% | 1.066.773,00 |
| 05.06.2025 | 13,15 | 13,30 | 12,88 | 13,25 | 1,61% | 731.986,00 |
| 04.06.2025 | 12,98 | 13,30 | 12,90 | 13,04 | 0,69% | 1.264.860,00 |
| 03.06.2025 | 12,82 | 13,07 | 12,70 | 12,95 | 0,47% | 830.734,00 |
| 02.06.2025 | 13,17 | 13,25 | 12,81 | 12,89 | -1,68% | 1.516.008,00 |
| 30.05.2025 | 13,14 | 13,22 | 12,92 | 13,11 | -0,46% | 1.302.537,00 |
| 29.05.2025 | 13,20 | 13,21 | 12,99 | 13,17 | 0,84% | 848.761,00 |
| 28.05.2025 | 13,32 | 13,35 | 13,00 | 13,06 | -2,61% | 702.686,00 |
| 27.05.2025 | 13,14 | 13,44 | 13,13 | 13,41 | 2,76% | 874.101,00 |
| 23.05.2025 | 12,99 | 13,18 | 12,99 | 13,05 | -1,06% | 781.882,00 |
| 22.05.2025 | 13,47 | 13,48 | 13,12 | 13,19 | -2,58% | 781.366,00 |
| 21.05.2025 | 13,74 | 13,82 | 13,50 | 13,54 | -2,45% | 1.050.215,00 |
| 20.05.2025 | 13,50 | 13,97 | 13,50 | 13,88 | 2,66% | 1.895.402,00 |
| 19.05.2025 | 13,16 | 13,54 | 13,06 | 13,52 | 1,88% | 1.326.267,00 |
| 16.05.2025 | 13,58 | 13,60 | 13,26 | 13,27 | -2,86% | 973.223,00 |
| 15.05.2025 | 13,65 | 13,73 | 13,49 | 13,66 | -0,58% | 1.626.657,00 |
| 14.05.2025 | 13,78 | 13,86 | 13,64 | 13,74 | -0,29% | 1.049.260,00 |
| 13.05.2025 | 13,94 | 13,99 | 13,73 | 13,78 | -0,07% | 850.433,00 |
| 12.05.2025 | 14,21 | 14,34 | 13,63 | 13,79 | 2,60% | 2.150.175,00 |
| 09.05.2025 | 13,20 | 13,45 | 13,08 | 13,44 | 2,67% | 1.145.586,00 |
| 08.05.2025 | 13,09 | 13,23 | 12,89 | 13,09 | 1,71% | 1.975.469,00 |
| 07.05.2025 | 13,30 | 13,30 | 12,80 | 12,87 | -2,13% | 1.208.658,00 |
| 06.05.2025 | 13,20 | 13,39 | 13,05 | 13,15 | -0,75% | 1.201.629,00 |
| 05.05.2025 | 13,06 | 13,49 | 13,03 | 13,25 | 0,23% | 1.134.406,00 |
| 02.05.2025 | 13,11 | 13,33 | 12,84 | 13,22 | 3,20% | 1.637.066,00 |
| 01.05.2025 | 12,64 | 13,21 | 12,64 | 12,81 | 1,18% | 1.585.004,00 |
| 30.04.2025 | 12,70 | 12,85 | 12,29 | 12,66 | 4,20% | 2.261.406,00 |
| 29.04.2025 | 11,93 | 12,23 | 11,93 | 12,15 | 1,50% | 1.850.163,00 |
| 28.04.2025 | 11,98 | 12,18 | 11,83 | 11,97 | 0,34% | 1.009.545,00 |
| 25.04.2025 | 11,81 | 11,98 | 11,70 | 11,93 | 0,00% | 1.412.030,00 |
| 24.04.2025 | 11,25 | 12,05 | 11,13 | 11,93 | 6,23% | 1.704.174,00 |
| 23.04.2025 | 11,62 | 11,85 | 11,14 | 11,23 | -0,88% | 1.752.527,00 |
| 22.04.2025 | 10,91 | 11,37 | 10,89 | 11,33 | 5,10% | 1.272.177,00 |
| 21.04.2025 | 10,85 | 10,95 | 10,70 | 10,78 | -1,55% | 934.204,00 |
| 17.04.2025 | 10,84 | 11,08 | 10,83 | 10,95 | 1,20% | 876.741,00 |
| 16.04.2025 | 10,81 | 10,92 | 10,65 | 10,82 | 0,19% | 862.631,00 |
| 15.04.2025 | 10,89 | 11,04 | 10,77 | 10,80 | -1,64% | 1.088.677,00 |
| 14.04.2025 | 10,79 | 11,08 | 10,77 | 10,98 | 3,10% | 1.365.263,00 |
| 11.04.2025 | 10,29 | 10,65 | 10,03 | 10,65 | 3,70% | 1.338.242,00 |
| 10.04.2025 | 10,31 | 10,45 | 9,89 | 10,27 | -2,47% | 1.850.655,00 |
| 09.04.2025 | 9,43 | 10,68 | 9,23 | 10,53 | 9,46% | 3.076.444,00 |
| 08.04.2025 | 10,48 | 10,67 | 9,52 | 9,62 | -6,51% | 2.172.503,00 |
| 07.04.2025 | 10,11 | 11,06 | 9,78 | 10,29 | -2,28% | 2.272.362,00 |
| 04.04.2025 | 10,64 | 10,84 | 9,95 | 10,53 | -6,07% | 2.942.567,00 |
| 03.04.2025 | 11,20 | 11,55 | 11,01 | 11,21 | -4,68% | 1.738.232,00 |
| 02.04.2025 | 11,52 | 11,81 | 11,37 | 11,76 | 1,03% | 933.994,00 |
| 01.04.2025 | 11,44 | 11,65 | 11,40 | 11,64 | 1,48% | 1.171.176,00 |
| 31.03.2025 | 11,27 | 11,58 | 11,12 | 11,47 | -0,61% | 1.266.920,00 |
| 28.03.2025 | 11,92 | 12,00 | 11,39 | 11,54 | -3,99% | 1.534.640,00 |
| 27.03.2025 | 11,87 | 12,05 | 11,74 | 12,02 | 0,33% | 900.514,00 |
| 26.03.2025 | 11,82 | 12,00 | 11,80 | 11,98 | 1,10% | 901.556,00 |
| 25.03.2025 | 11,91 | 12,01 | 11,74 | 11,85 | -0,75% | 1.076.052,00 |
| 24.03.2025 | 12,06 | 12,16 | 11,81 | 11,94 | -0,33% | 811.496,00 |
| 21.03.2025 | 12,04 | 12,09 | 11,72 | 11,98 | -2,28% | 2.633.914,00 |
| 20.03.2025 | 11,91 | 12,36 | 11,91 | 12,26 | 0,57% | 1.170.685,00 |
| 19.03.2025 | 12,24 | 12,35 | 11,99 | 12,19 | -0,08% | 1.479.284,00 |
| 18.03.2025 | 12,16 | 12,37 | 11,98 | 12,20 | 1,41% | 1.757.984,00 |
| 17.03.2025 | 11,86 | 12,22 | 11,78 | 12,03 | 3,08% | 1.720.677,00 |
| 14.03.2025 | 11,51 | 11,83 | 11,43 | 11,67 | 4,38% | 2.132.245,00 |
| 13.03.2025 | 11,64 | 11,72 | 11,02 | 11,18 | -4,03% | 1.948.877,00 |
| 12.03.2025 | 11,51 | 11,68 | 11,30 | 11,65 | 1,84% | 1.623.031,00 |
| 11.03.2025 | 11,46 | 11,69 | 11,15 | 11,44 | 0,97% | 1.769.639,00 |
| 10.03.2025 | 11,62 | 11,83 | 11,33 | 11,33 | -4,06% | 1.410.213,00 |
| 07.03.2025 | 11,61 | 11,92 | 11,46 | 11,81 | 1,81% | 1.240.006,00 |
| 06.03.2025 | 11,67 | 11,68 | 11,29 | 11,60 | -1,02% | 1.638.194,00 |
| 05.03.2025 | 10,89 | 11,75 | 10,86 | 11,72 | 10,25% | 2.296.498,00 |
| 04.03.2025 | 10,67 | 10,94 | 10,47 | 10,63 | -2,48% | 1.540.372,00 |
| 03.03.2025 | 11,62 | 11,75 | 10,84 | 10,90 | -4,97% | 1.657.954,00 |
| 28.02.2025 | 11,26 | 11,62 | 11,25 | 11,47 | 1,33% | 1.694.421,00 |
| 27.02.2025 | 11,48 | 11,48 | 11,22 | 11,32 | -1,22% | 1.065.680,00 |
| 26.02.2025 | 11,59 | 11,64 | 11,28 | 11,46 | 0,35% | 913.010,00 |
| 25.02.2025 | 11,55 | 11,55 | 11,36 | 11,42 | 0,71% | 971.551,00 |
| 24.02.2025 | 11,35 | 11,59 | 11,25 | 11,34 | 0,44% | 1.171.063,00 |
| 21.02.2025 | 11,87 | 11,87 | 11,25 | 11,29 | -4,00% | 1.910.258,00 |
| 20.02.2025 | 11,24 | 11,81 | 11,14 | 11,76 | 4,44% | 1.587.271,00 |
| 19.02.2025 | 11,60 | 11,72 | 11,22 | 11,26 | -3,60% | 1.564.582,00 |
| 18.02.2025 | 11,60 | 11,90 | 11,53 | 11,68 | 0,95% | 1.378.322,00 |
| 14.02.2025 | 11,70 | 11,90 | 11,44 | 11,57 | -1,11% | 792.242,00 |
| 13.02.2025 | 11,61 | 11,84 | 11,52 | 11,70 | 1,65% | 1.101.768,00 |
| 12.02.2025 | 11,39 | 11,64 | 11,31 | 11,51 | -1,12% | 903.241,00 |
| 11.02.2025 | 11,50 | 11,65 | 11,41 | 11,64 | 0,78% | 1.067.249,00 |
| 10.02.2025 | 11,54 | 11,85 | 11,54 | 11,55 | 0,52% | 1.193.179,00 |