6,450$
-0,31%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 6,45 | 6,51 | 6,33 | 6,44 | -0,46% | 3.733.118,00 |
| 23.10.2026 | 6,36 | 6,49 | 6,23 | 6,47 | 0,94% | 3.805.243,00 |
| 22.10.2026 | 6,00 | 6,64 | 6,00 | 6,41 | 6,13% | 5.693.392,00 |
| 21.10.2026 | 5,90 | 6,07 | 5,85 | 6,04 | 2,20% | 2.916.437,00 |
| 20.10.2026 | 5,91 | 5,97 | 5,81 | 5,91 | 0,17% | 3.524.888,00 |
| 19.10.2026 | 5,77 | 6,00 | 5,77 | 5,90 | 1,20% | 2.997.153,00 |
| 16.10.2026 | 6,00 | 6,00 | 5,77 | 5,83 | -0,34% | 2.503.660,00 |
| 15.10.2026 | 5,85 | 5,85 | 5,85 | 5,85 | 1,74% | 700,00 |
| 14.10.2026 | 5,70 | 5,85 | 5,53 | 5,75 | -2,54% | 2.329.631,00 |
| 13.10.2026 | 6,01 | 6,04 | 5,84 | 5,90 | -0,34% | 2.224.237,00 |
| 12.10.2026 | 6,03 | 6,10 | 5,91 | 5,92 | -2,63% | 3.873.800,00 |
| 09.10.2026 | 6,19 | 6,23 | 5,95 | 6,08 | -1,46% | 2.673.829,00 |
| 08.10.2026 | 5,79 | 6,20 | 5,76 | 6,17 | 6,75% | 6.026.095,00 |
| 07.10.2026 | 5,67 | 5,83 | 5,63 | 5,78 | 0,52% | 4.140.352,00 |
| 06.10.2026 | 5,62 | 5,77 | 5,57 | 5,75 | 3,23% | 3.597.248,00 |
| 05.10.2026 | 5,37 | 5,59 | 5,30 | 5,57 | -0,54% | 4.560.814,00 |
| 02.10.2026 | 5,75 | 5,78 | 5,56 | 5,60 | -0,88% | 2.871.521,00 |
| 01.10.2026 | 5,65 | 5,71 | 5,51 | 5,65 | 0,00% | 3.766.766,00 |
| 30.09.2026 | 5,65 | 5,77 | 5,62 | 5,65 | 0,18% | 4.154.913,00 |
| 29.09.2026 | 5,78 | 5,86 | 5,61 | 5,64 | -2,42% | 4.235.747,00 |
| 28.09.2026 | 5,78 | 5,88 | 5,65 | 5,78 | -1,37% | 4.905.815,00 |
| 25.09.2026 | 6,01 | 6,09 | 5,80 | 5,86 | 0,00% | 3.820.267,00 |
| 24.09.2026 | 6,03 | 6,07 | 5,84 | 5,86 | -3,46% | 3.477.807,00 |
| 23.09.2026 | 6,17 | 6,18 | 6,01 | 6,07 | -1,94% | 2.665.996,00 |
| 22.09.2026 | 6,27 | 6,33 | 6,08 | 6,19 | 1,64% | 2.852.344,00 |
| 21.09.2026 | 6,17 | 6,21 | 6,04 | 6,09 | 0,33% | 3.388.518,00 |
| 18.09.2026 | 6,17 | 6,23 | 6,07 | 6,07 | -2,10% | 7.897.476,00 |
| 17.09.2026 | 6,24 | 6,37 | 6,15 | 6,20 | 0,81% | 3.752.355,00 |
| 16.09.2026 | 6,43 | 6,47 | 6,07 | 6,15 | -3,00% | 5.553.021,00 |
| 15.09.2026 | 6,43 | 6,48 | 6,31 | 6,34 | -1,25% | 2.429.211,00 |
| 14.09.2026 | 6,46 | 6,64 | 6,38 | 6,42 | -1,68% | 2.899.029,00 |
| 11.09.2026 | 6,76 | 6,78 | 6,50 | 6,53 | -1,51% | 3.014.591,00 |
| 10.09.2026 | 6,49 | 6,67 | 6,46 | 6,63 | 0,00% | 3.070.903,00 |
| 09.09.2026 | 6,74 | 6,80 | 6,44 | 6,63 | -1,78% | 4.793.918,00 |
| 08.09.2026 | 7,02 | 7,11 | 6,73 | 6,75 | -5,46% | 2.060.530,00 |
| 04.09.2026 | 7,10 | 7,19 | 6,93 | 7,14 | 1,56% | 1.772.243,00 |
| 03.09.2026 | 7,22 | 7,22 | 6,88 | 7,03 | -0,57% | 2.407.212,00 |
| 02.09.2026 | 7,09 | 7,30 | 6,95 | 7,07 | 0,71% | 2.837.196,00 |
| 01.09.2026 | 7,23 | 7,29 | 6,98 | 7,02 | -3,44% | 2.776.110,00 |
| 31.08.2026 | 7,26 | 7,35 | 7,22 | 7,27 | -1,62% | 2.779.414,00 |
| 28.08.2026 | 7,30 | 7,47 | 7,12 | 7,39 | 2,50% | 3.209.603,00 |
| 27.08.2026 | 7,27 | 7,43 | 7,16 | 7,21 | -3,09% | 2.236.379,00 |
| 26.08.2026 | 7,39 | 7,64 | 7,39 | 7,44 | -0,93% | 1.758.583,00 |
| 25.08.2026 | 7,35 | 7,55 | 7,17 | 7,51 | 3,59% | 3.039.669,00 |
| 24.08.2026 | 7,33 | 7,59 | 7,18 | 7,25 | 0,97% | 2.985.822,00 |
| 21.08.2026 | 6,82 | 7,19 | 6,72 | 7,18 | 12,54% | 4.645.775,00 |
| 20.08.2026 | 6,49 | 6,64 | 6,29 | 6,38 | -3,04% | 2.517.175,00 |
| 19.08.2026 | 6,44 | 6,62 | 6,42 | 6,58 | 3,46% | 2.333.287,00 |
| 18.08.2026 | 6,66 | 6,69 | 6,35 | 6,36 | -3,93% | 2.481.628,00 |
| 17.08.2026 | 6,71 | 6,78 | 6,58 | 6,62 | -2,50% | 2.348.754,00 |
| 14.08.2026 | 6,77 | 6,87 | 6,69 | 6,79 | -0,73% | 2.475.479,00 |
| 13.08.2026 | 6,62 | 6,98 | 6,61 | 6,84 | 1,33% | 3.399.165,00 |
| 12.08.2026 | 7,14 | 7,20 | 6,71 | 6,75 | -5,59% | 3.012.747,00 |
| 11.08.2026 | 6,99 | 7,24 | 6,95 | 7,15 | 2,14% | 2.217.435,00 |
| 10.08.2026 | 6,92 | 7,01 | 6,82 | 7,00 | -0,43% | 2.822.596,00 |
| 07.08.2026 | 7,12 | 7,33 | 7,01 | 7,03 | -0,99% | 2.869.888,00 |
| 06.08.2026 | 7,42 | 7,51 | 7,08 | 7,10 | -4,95% | 3.198.758,00 |
| 05.08.2026 | 7,50 | 7,67 | 7,43 | 7,47 | -1,45% | 3.037.275,00 |
| 04.08.2026 | 7,45 | 7,60 | 7,34 | 7,58 | 1,74% | 3.769.713,00 |
| 03.08.2026 | 7,30 | 7,47 | 7,20 | 7,45 | 4,20% | 3.103.887,00 |
| 31.07.2026 | 7,18 | 7,35 | 7,01 | 7,15 | -2,72% | 3.851.862,00 |
| 30.07.2026 | 7,61 | 7,89 | 7,27 | 7,35 | -4,55% | 4.684.013,00 |
| 29.07.2026 | 7,79 | 7,91 | 7,19 | 7,70 | -15,01% | 10.356.336,00 |
| 28.07.2026 | 9,34 | 9,66 | 9,00 | 9,06 | -1,52% | 5.013.593,00 |
| 27.07.2026 | 9,23 | 9,50 | 9,19 | 9,20 | 1,32% | 2.200.852,00 |
| 24.07.2026 | 8,94 | 9,11 | 8,85 | 9,08 | 1,57% | 1.894.842,00 |
| 23.07.2026 | 9,00 | 9,07 | 8,77 | 8,94 | -1,11% | 2.268.209,00 |
| 22.07.2026 | 8,97 | 9,19 | 8,87 | 9,04 | 1,80% | 1.970.357,00 |
| 21.07.2026 | 9,04 | 9,14 | 8,80 | 8,88 | -0,45% | 2.295.472,00 |
| 20.07.2026 | 9,15 | 9,20 | 8,91 | 8,92 | -1,98% | 1.952.274,00 |
| 17.07.2026 | 9,56 | 9,70 | 9,02 | 9,10 | -5,21% | 3.003.830,00 |
| 16.07.2026 | 9,53 | 9,95 | 9,46 | 9,60 | 2,24% | 4.201.769,00 |
| 15.07.2026 | 8,42 | 9,42 | 8,42 | 9,39 | 11,12% | 11.527.104,00 |
| 14.07.2026 | 9,26 | 9,40 | 8,31 | 8,45 | -11,98% | 11.851.903,00 |
| 13.07.2026 | 9,75 | 9,95 | 9,42 | 9,60 | -0,83% | 2.396.544,00 |
| 10.07.2026 | 9,44 | 9,76 | 9,35 | 9,68 | 4,09% | 1.948.095,00 |
| 09.07.2026 | 9,38 | 9,46 | 9,19 | 9,30 | -2,31% | 1.557.590,00 |
| 08.07.2026 | 9,71 | 9,78 | 9,11 | 9,52 | -3,55% | 2.490.985,00 |
| 07.07.2026 | 10,10 | 10,13 | 9,82 | 9,87 | -1,69% | 1.553.571,00 |
| 06.07.2026 | 9,89 | 10,06 | 9,66 | 10,04 | 2,55% | 1.386.265,00 |
| 02.07.2026 | 9,63 | 9,82 | 9,61 | 9,79 | 2,09% | 1.729.534,00 |
| 01.07.2026 | 9,64 | 9,82 | 9,48 | 9,59 | -0,42% | 2.749.837,00 |
| 30.06.2026 | 9,64 | 9,72 | 9,46 | 9,63 | 0,42% | 2.162.529,00 |
| 29.06.2026 | 9,53 | 9,64 | 9,36 | 9,59 | -1,24% | 3.050.081,00 |
| 26.06.2026 | 9,33 | 9,73 | 9,33 | 9,71 | 3,30% | 6.740.866,00 |
| 25.06.2026 | 9,69 | 9,83 | 9,34 | 9,40 | -1,78% | 2.799.826,00 |
| 24.06.2026 | 9,22 | 9,60 | 9,20 | 9,57 | 5,28% | 3.011.782,00 |
| 23.06.2026 | 9,05 | 9,34 | 8,95 | 9,09 | -0,33% | 2.506.008,00 |
| 22.06.2026 | 9,32 | 9,32 | 9,00 | 9,12 | -1,19% | 2.083.493,00 |
| 18.06.2026 | 9,16 | 9,45 | 9,12 | 9,23 | 1,88% | 5.186.398,00 |
| 17.06.2026 | 9,02 | 9,47 | 9,02 | 9,06 | 0,33% | 3.539.536,00 |
| 16.06.2026 | 9,08 | 9,30 | 9,00 | 9,03 | 0,44% | 2.445.784,00 |
| 15.06.2026 | 9,39 | 9,68 | 8,96 | 8,99 | -1,96% | 2.103.975,00 |
| 12.06.2026 | 9,12 | 9,28 | 8,98 | 9,17 | 1,33% | 2.025.455,00 |
| 11.06.2026 | 8,44 | 9,07 | 8,43 | 9,05 | 8,38% | 3.210.740,00 |
| 10.06.2026 | 8,40 | 8,66 | 8,05 | 8,35 | 0,36% | 3.650.246,00 |
| 09.06.2026 | 8,03 | 8,42 | 8,03 | 8,32 | 4,79% | 3.340.315,00 |
| 08.06.2026 | 7,90 | 8,01 | 7,75 | 7,94 | 0,38% | 3.732.681,00 |
| 05.06.2026 | 8,11 | 8,24 | 7,88 | 7,91 | -1,49% | 2.527.216,00 |
| 04.06.2026 | 8,13 | 8,24 | 7,80 | 8,03 | 0,75% | 4.298.070,00 |