13,890$
-0,50%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 14,07 | 14,09 | 13,66 | 13,88 | -0,57% | 3.163.307,00 |
| 03.12.2025 | 13,01 | 13,97 | 13,01 | 13,96 | 4,88% | 3.484.814,00 |
| 02.12.2025 | 13,35 | 13,50 | 13,22 | 13,31 | -0,30% | 2.706.466,00 |
| 01.12.2025 | 13,37 | 13,53 | 13,29 | 13,35 | -0,96% | 1.510.838,00 |
| 28.11.2025 | 13,46 | 13,50 | 13,26 | 13,48 | 0,22% | 859.567,00 |
| 26.11.2025 | 13,16 | 13,49 | 13,07 | 13,45 | 2,44% | 5.026.570,00 |
| 25.11.2025 | 12,87 | 13,45 | 12,81 | 13,13 | 3,88% | 7.608.714,00 |
| 24.11.2025 | 13,18 | 13,18 | 12,64 | 12,64 | -4,24% | 3.816.252,00 |
| 21.11.2025 | 12,76 | 13,33 | 12,66 | 13,20 | 3,86% | 1.460.716,00 |
| 20.11.2025 | 12,70 | 12,87 | 12,51 | 12,71 | 0,08% | 956.367,00 |
| 19.11.2025 | 12,75 | 12,87 | 12,69 | 12,70 | -1,09% | 868.341,00 |
| 18.11.2025 | 12,85 | 12,94 | 12,73 | 12,84 | 0,16% | 838.792,00 |
| 17.11.2025 | 13,67 | 13,76 | 12,78 | 12,82 | -2,81% | 1.849.818,00 |
| 14.11.2025 | 13,15 | 13,35 | 12,95 | 13,19 | -0,75% | 1.416.227,00 |
| 13.11.2025 | 12,97 | 13,48 | 12,97 | 13,29 | 2,94% | 1.190.098,00 |
| 12.11.2025 | 13,15 | 13,47 | 12,90 | 12,91 | -1,22% | 1.378.427,00 |
| 11.11.2025 | 12,92 | 13,25 | 12,84 | 13,07 | 1,79% | 1.287.825,00 |
| 10.11.2025 | 13,00 | 13,10 | 12,61 | 12,84 | -0,31% | 1.463.528,00 |
| 07.11.2025 | 13,28 | 13,29 | 12,86 | 12,88 | -2,42% | 1.575.733,00 |
| 06.11.2025 | 13,79 | 13,81 | 13,12 | 13,20 | -2,00% | 3.129.874,00 |
| 05.11.2025 | 13,12 | 13,87 | 12,75 | 13,47 | 14,15% | 4.809.210,00 |
| 04.11.2025 | 11,61 | 11,96 | 11,52 | 11,80 | 0,34% | 2.183.287,00 |
| 03.11.2025 | 11,27 | 11,78 | 11,20 | 11,76 | 4,16% | 2.451.439,00 |
| 31.10.2025 | 11,31 | 11,40 | 11,13 | 11,29 | -1,48% | 3.061.647,00 |
| 30.10.2025 | 11,36 | 11,64 | 11,31 | 11,46 | -1,12% | 1.848.666,00 |
| 29.10.2025 | 12,03 | 12,03 | 11,52 | 11,59 | -3,98% | 2.388.323,00 |
| 28.10.2025 | 12,10 | 12,22 | 12,06 | 12,07 | -1,31% | 915.417,00 |
| 27.10.2025 | 12,64 | 12,66 | 12,22 | 12,23 | -2,94% | 1.069.861,00 |
| 24.10.2025 | 12,55 | 12,72 | 12,44 | 12,60 | 0,64% | 1.049.858,00 |
| 23.10.2025 | 12,30 | 12,57 | 12,22 | 12,52 | 1,87% | 1.037.786,00 |
| 22.10.2025 | 12,15 | 12,49 | 12,14 | 12,29 | 0,99% | 2.507.239,00 |
| 21.10.2025 | 12,13 | 12,27 | 12,00 | 12,17 | -0,41% | 997.517,00 |
| 20.10.2025 | 12,27 | 12,38 | 12,06 | 12,22 | 0,00% | 749.474,00 |
| 17.10.2025 | 11,94 | 12,22 | 11,85 | 12,22 | 1,24% | 831.859,00 |
| 16.10.2025 | 11,78 | 12,08 | 11,66 | 12,07 | 2,55% | 1.522.830,00 |
| 15.10.2025 | 11,69 | 12,01 | 11,66 | 11,77 | 1,29% | 1.572.240,00 |
| 14.10.2025 | 11,23 | 11,70 | 11,20 | 11,62 | 1,66% | 1.322.675,00 |
| 13.10.2025 | 11,74 | 11,87 | 11,43 | 11,43 | -1,72% | 1.121.070,00 |
| 10.10.2025 | 11,86 | 12,13 | 11,59 | 11,63 | -2,27% | 1.862.820,00 |
| 09.10.2025 | 12,17 | 12,28 | 11,80 | 11,90 | -3,57% | 1.492.679,00 |
| 08.10.2025 | 12,24 | 12,34 | 12,12 | 12,34 | 1,82% | 1.190.843,00 |
| 07.10.2025 | 12,43 | 12,50 | 12,07 | 12,12 | -2,42% | 1.786.371,00 |
| 06.10.2025 | 12,91 | 13,10 | 12,41 | 12,42 | -4,17% | 1.290.241,00 |
| 03.10.2025 | 13,16 | 13,31 | 12,95 | 12,96 | -1,22% | 78.527,00 |
| 02.10.2025 | 13,10 | 13,35 | 13,04 | 13,12 | 0,31% | 957.954,00 |
| 01.10.2025 | 12,88 | 13,29 | 12,88 | 13,08 | 0,85% | 1.315.130,00 |
| 30.09.2025 | 13,11 | 13,11 | 12,72 | 12,97 | -0,69% | 1.257.649,00 |
| 29.09.2025 | 13,19 | 13,19 | 12,92 | 13,06 | -0,68% | 1.293.423,00 |
| 26.09.2025 | 12,85 | 13,20 | 12,84 | 13,15 | 2,49% | 891.531,00 |
| 25.09.2025 | 12,97 | 13,05 | 12,64 | 12,83 | -3,10% | 1.414.344,00 |
| 24.09.2025 | 13,28 | 13,44 | 13,17 | 13,24 | -0,75% | 894.626,00 |
| 23.09.2025 | 13,14 | 13,42 | 13,14 | 13,34 | 1,52% | 1.355.125,00 |
| 22.09.2025 | 13,11 | 13,17 | 12,90 | 13,14 | 0,08% | 1.447.362,00 |
| 19.09.2025 | 12,81 | 13,18 | 12,60 | 13,13 | 2,50% | 3.954.235,00 |
| 18.09.2025 | 12,66 | 12,91 | 12,56 | 12,81 | 1,67% | 1.033.553,00 |
| 17.09.2025 | 12,81 | 13,12 | 12,56 | 12,60 | -1,49% | 875.274,00 |
| 16.09.2025 | 12,80 | 12,80 | 12,59 | 12,79 | 0,31% | 1.054.153,00 |
| 15.09.2025 | 13,04 | 13,09 | 12,70 | 12,75 | -1,32% | 836.332,00 |
| 12.09.2025 | 13,08 | 13,16 | 12,88 | 12,92 | -2,27% | 843.036,00 |
| 11.09.2025 | 12,60 | 13,26 | 12,60 | 13,22 | 4,59% | 2.006.611,00 |
| 10.09.2025 | 12,84 | 12,91 | 12,56 | 12,64 | -1,94% | 1.227.665,00 |
| 09.09.2025 | 12,96 | 13,01 | 12,74 | 12,89 | -0,46% | 937.152,00 |
| 08.09.2025 | 12,88 | 12,95 | 12,59 | 12,95 | 1,41% | 1.079.446,00 |
| 05.09.2025 | 12,68 | 13,03 | 12,63 | 12,77 | 1,11% | 1.636.812,00 |
| 04.09.2025 | 12,57 | 12,63 | 12,34 | 12,63 | 1,28% | 1.809.578,00 |
| 03.09.2025 | 12,74 | 12,77 | 12,38 | 12,47 | -2,58% | 3.406.278,00 |
| 02.09.2025 | 12,79 | 12,83 | 12,59 | 12,80 | -1,46% | 1.598.644,00 |
| 29.08.2025 | 13,05 | 13,07 | 12,87 | 12,99 | -0,31% | 940.423,00 |
| 28.08.2025 | 13,18 | 13,21 | 12,78 | 13,03 | -0,15% | 1.591.615,00 |
| 27.08.2025 | 13,26 | 13,34 | 13,05 | 13,05 | -1,58% | 1.381.907,00 |
| 26.08.2025 | 13,19 | 13,37 | 13,16 | 13,26 | 0,23% | 923.486,00 |
| 25.08.2025 | 13,41 | 13,41 | 13,21 | 13,23 | -1,34% | 1.788.538,00 |
| 22.08.2025 | 13,10 | 13,60 | 13,04 | 13,41 | 3,00% | 1.268.131,00 |
| 21.08.2025 | 12,75 | 13,15 | 12,75 | 13,02 | 0,62% | 962.603,00 |
| 20.08.2025 | 13,03 | 13,03 | 12,87 | 12,94 | -0,38% | 1.512.213,00 |
| 19.08.2025 | 13,06 | 13,24 | 12,93 | 12,99 | -0,15% | 768.049,00 |
| 18.08.2025 | 13,38 | 13,38 | 12,98 | 13,01 | -2,69% | 939.546,00 |
| 15.08.2025 | 13,69 | 13,80 | 13,28 | 13,37 | -2,19% | 1.427.362,00 |
| 14.08.2025 | 13,52 | 13,68 | 13,38 | 13,67 | -0,80% | 1.251.368,00 |
| 13.08.2025 | 13,27 | 13,81 | 13,25 | 13,78 | 4,31% | 1.743.990,00 |
| 12.08.2025 | 13,03 | 13,33 | 13,03 | 13,21 | 2,01% | 843.049,00 |
| 11.08.2025 | 13,39 | 13,40 | 12,83 | 12,95 | -3,50% | 1.268.684,00 |
| 08.08.2025 | 13,78 | 13,85 | 13,32 | 13,42 | 0,45% | 1.251.911,00 |
| 07.08.2025 | 13,20 | 13,49 | 13,07 | 13,36 | 2,93% | 1.211.811,00 |
| 06.08.2025 | 12,95 | 13,10 | 12,83 | 12,98 | -0,15% | 1.469.920,00 |
| 05.08.2025 | 13,02 | 13,14 | 12,89 | 13,00 | 0,46% | 1.326.332,00 |
| 04.08.2025 | 12,74 | 12,96 | 12,55 | 12,94 | 0,86% | 2.996.246,00 |
| 01.08.2025 | 12,99 | 13,08 | 12,66 | 12,83 | -1,38% | 1.861.767,00 |
| 31.07.2025 | 12,50 | 13,10 | 12,13 | 13,01 | 2,68% | 3.607.531,00 |
| 30.07.2025 | 15,00 | 15,02 | 12,51 | 12,67 | -12,50% | 7.704.921,00 |
| 29.07.2025 | 14,56 | 14,66 | 14,31 | 14,48 | 0,56% | 1.988.383,00 |
| 28.07.2025 | 14,57 | 14,63 | 14,28 | 14,40 | -1,17% | 1.771.317,00 |
| 25.07.2025 | 14,67 | 14,75 | 14,51 | 14,57 | -0,61% | 1.671.454,00 |
| 24.07.2025 | 14,85 | 14,85 | 14,46 | 14,66 | -1,87% | 1.103.290,00 |
| 23.07.2025 | 14,95 | 14,99 | 14,74 | 14,94 | 1,43% | 1.122.571,00 |
| 22.07.2025 | 14,38 | 14,91 | 14,34 | 14,73 | 2,58% | 1.524.972,00 |
| 21.07.2025 | 14,36 | 14,50 | 14,28 | 14,36 | 0,21% | 1.152.841,00 |
| 18.07.2025 | 14,30 | 14,38 | 14,16 | 14,33 | -1,31% | 1.135.669,00 |
| 17.07.2025 | 14,40 | 14,63 | 14,32 | 14,52 | 0,55% | 1.199.764,00 |
| 16.07.2025 | 14,54 | 14,59 | 14,20 | 14,44 | 0,07% | 1.190.141,00 |