10,945$
0,51%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 10,85 | 11,08 | 10,76 | 10,94 | 0,46% | 1.583.951,00 |
| 17.04.2026 | 10,59 | 11,12 | 10,55 | 10,89 | 4,61% | 1.543.495,00 |
| 16.04.2026 | 10,58 | 10,72 | 10,31 | 10,41 | -1,70% | 1.385.366,00 |
| 15.04.2026 | 10,79 | 10,85 | 10,52 | 10,59 | -2,22% | 1.307.458,00 |
| 14.04.2026 | 11,01 | 11,09 | 10,80 | 10,83 | -1,01% | 865.614,00 |
| 13.04.2026 | 10,63 | 10,95 | 10,48 | 10,94 | 1,67% | 1.125.222,00 |
| 10.04.2026 | 10,83 | 11,02 | 10,67 | 10,76 | 0,56% | 926.277,00 |
| 09.04.2026 | 10,70 | 10,80 | 10,58 | 10,70 | -0,19% | 1.228.427,00 |
| 08.04.2026 | 10,82 | 11,01 | 10,64 | 10,72 | 4,08% | 1.274.076,00 |
| 07.04.2026 | 10,28 | 10,38 | 10,13 | 10,30 | 0,19% | 1.301.193,00 |
| 06.04.2026 | 10,27 | 10,36 | 10,12 | 10,28 | -0,68% | 1.347.160,00 |
| 02.04.2026 | 10,10 | 10,58 | 10,01 | 10,35 | -2,45% | 1.628.854,00 |
| 01.04.2026 | 10,55 | 10,76 | 10,50 | 10,61 | 0,95% | 1.415.765,00 |
| 31.03.2026 | 10,41 | 10,56 | 10,14 | 10,51 | 3,14% | 3.878.622,00 |
| 30.03.2026 | 10,37 | 10,40 | 10,13 | 10,19 | -0,59% | 1.828.706,00 |
| 27.03.2026 | 10,49 | 10,52 | 10,17 | 10,25 | -2,57% | 1.675.877,00 |
| 26.03.2026 | 10,71 | 10,90 | 10,44 | 10,52 | -2,77% | 1.538.016,00 |
| 25.03.2026 | 10,83 | 10,88 | 10,63 | 10,82 | 1,98% | 1.694.084,00 |
| 24.03.2026 | 10,32 | 10,78 | 10,25 | 10,61 | 1,92% | 2.123.336,00 |
| 23.03.2026 | 10,20 | 10,46 | 10,06 | 10,41 | 5,58% | 2.699.611,00 |
| 20.03.2026 | 10,31 | 10,39 | 9,84 | 9,86 | -4,73% | 5.328.827,00 |
| 19.03.2026 | 10,16 | 10,39 | 9,91 | 10,35 | -0,48% | 3.779.435,00 |
| 18.03.2026 | 10,71 | 10,77 | 10,38 | 10,40 | -2,89% | 2.214.218,00 |
| 17.03.2026 | 10,52 | 10,71 | 10,37 | 10,71 | 2,19% | 3.472.594,00 |
| 16.03.2026 | 10,70 | 10,84 | 10,45 | 10,48 | -1,32% | 2.620.118,00 |
| 13.03.2026 | 11,10 | 11,10 | 10,57 | 10,62 | -3,28% | 3.091.681,00 |
| 12.03.2026 | 11,20 | 11,27 | 10,78 | 10,98 | -3,26% | 2.876.681,00 |
| 11.03.2026 | 11,55 | 11,77 | 11,32 | 11,35 | -2,66% | 2.405.266,00 |
| 10.03.2026 | 11,60 | 11,91 | 11,47 | 11,66 | 0,43% | 2.688.287,00 |
| 09.03.2026 | 11,25 | 11,61 | 10,89 | 11,61 | 2,02% | 3.441.436,00 |
| 06.03.2026 | 11,80 | 11,81 | 11,35 | 11,38 | -4,93% | 2.415.320,00 |
| 05.03.2026 | 12,26 | 12,42 | 11,85 | 11,97 | -3,62% | 2.580.096,00 |
| 04.03.2026 | 12,70 | 12,83 | 12,08 | 12,42 | -0,96% | 3.183.352,00 |
| 03.03.2026 | 12,96 | 13,10 | 12,41 | 12,54 | -6,63% | 2.881.562,00 |
| 02.03.2026 | 13,12 | 13,63 | 13,12 | 13,43 | 0,22% | 2.577.458,00 |
| 27.02.2026 | 12,99 | 13,76 | 12,99 | 13,40 | 2,13% | 3.222.979,00 |
| 26.02.2026 | 12,78 | 13,23 | 12,41 | 13,12 | 1,86% | 2.867.487,00 |
| 25.02.2026 | 14,16 | 14,25 | 12,83 | 12,88 | -13,15% | 3.303.360,00 |
| 24.02.2026 | 14,78 | 15,02 | 14,78 | 14,83 | 0,61% | 1.060.729,00 |
| 23.02.2026 | 15,30 | 15,30 | 14,70 | 14,74 | -4,16% | 1.470.610,00 |
| 20.02.2026 | 15,12 | 15,46 | 15,12 | 15,38 | 1,45% | 1.071.485,00 |
| 19.02.2026 | 14,89 | 15,23 | 14,89 | 15,16 | 1,13% | 1.277.281,00 |
| 18.02.2026 | 14,66 | 14,99 | 14,61 | 14,99 | 2,39% | 1.773.504,00 |
| 17.02.2026 | 14,81 | 14,86 | 14,57 | 14,64 | -1,01% | 1.560.754,00 |
| 13.02.2026 | 15,07 | 15,21 | 14,75 | 14,79 | -1,92% | 1.704.542,00 |
| 12.02.2026 | 15,36 | 15,66 | 14,81 | 15,08 | -3,21% | 1.970.316,00 |
| 11.02.2026 | 15,69 | 16,08 | 15,05 | 15,58 | -4,94% | 3.720.740,00 |
| 10.02.2026 | 16,30 | 16,91 | 16,30 | 16,39 | -0,18% | 2.850.593,00 |
| 09.02.2026 | 16,45 | 16,61 | 16,25 | 16,42 | -1,26% | 1.545.746,00 |
| 06.02.2026 | 16,22 | 16,70 | 16,22 | 16,63 | 1,22% | 1.610.039,00 |
| 05.02.2026 | 16,45 | 16,69 | 16,24 | 16,43 | -0,84% | 1.504.261,00 |
| 04.02.2026 | 16,00 | 16,63 | 15,98 | 16,57 | 5,27% | 1.542.832,00 |
| 03.02.2026 | 15,75 | 16,09 | 15,57 | 15,74 | 0,90% | 1.323.008,00 |
| 02.02.2026 | 15,25 | 15,84 | 15,16 | 15,60 | 2,09% | 1.460.257,00 |
| 30.01.2026 | 15,11 | 15,39 | 14,99 | 15,28 | 0,07% | 1.241.751,00 |
| 29.01.2026 | 15,23 | 15,34 | 14,91 | 15,27 | 1,60% | 1.185.802,00 |
| 28.01.2026 | 15,28 | 15,37 | 14,95 | 15,03 | -1,18% | 1.425.941,00 |
| 27.01.2026 | 15,52 | 15,59 | 15,14 | 15,21 | -2,00% | 1.085.275,00 |
| 26.01.2026 | 15,77 | 15,78 | 15,46 | 15,52 | -0,64% | 1.473.454,00 |
| 23.01.2026 | 15,42 | 15,65 | 15,27 | 15,62 | 1,43% | 905.390,00 |
| 22.01.2026 | 15,32 | 15,56 | 15,28 | 15,40 | 0,98% | 1.041.087,00 |
| 21.01.2026 | 15,05 | 15,34 | 14,92 | 15,25 | 2,49% | 1.714.397,00 |
| 20.01.2026 | 15,04 | 15,27 | 14,78 | 14,88 | -3,38% | 1.228.552,00 |
| 16.01.2026 | 15,72 | 15,86 | 15,28 | 15,40 | -2,59% | 1.113.564,00 |
| 15.01.2026 | 16,00 | 16,03 | 15,69 | 15,81 | -0,63% | 1.610.907,00 |
| 14.01.2026 | 15,75 | 15,99 | 15,54 | 15,91 | 1,34% | 1.485.934,00 |
| 13.01.2026 | 15,56 | 15,84 | 15,45 | 15,70 | 0,90% | 2.008.740,00 |
| 12.01.2026 | 15,48 | 15,76 | 15,44 | 15,56 | 0,52% | 1.845.678,00 |
| 09.01.2026 | 15,34 | 15,59 | 14,98 | 15,48 | 0,98% | 2.128.314,00 |
| 08.01.2026 | 14,97 | 15,44 | 14,95 | 15,33 | 1,05% | 2.326.379,00 |
| 07.01.2026 | 15,91 | 16,04 | 15,06 | 15,17 | -4,35% | 2.481.879,00 |
| 06.01.2026 | 15,68 | 15,90 | 15,46 | 15,86 | 4,00% | 4.654.954,00 |
| 05.01.2026 | 15,60 | 15,73 | 15,23 | 15,25 | 0,59% | 3.772.881,00 |
| 02.01.2026 | 14,77 | 15,20 | 14,76 | 15,16 | 2,71% | 2.917.385,00 |
| 31.12.2025 | 14,82 | 15,00 | 14,70 | 14,76 | -0,61% | 1.730.656,00 |
| 30.12.2025 | 15,00 | 15,01 | 14,85 | 14,85 | -0,80% | 1.920.907,00 |
| 29.12.2025 | 14,89 | 15,06 | 14,81 | 14,97 | 0,20% | 1.126.289,00 |
| 26.12.2025 | 14,95 | 15,09 | 14,93 | 14,94 | -0,20% | 953.683,00 |
| 24.12.2025 | 14,94 | 15,00 | 14,84 | 14,97 | 0,54% | 513.514,00 |
| 23.12.2025 | 14,84 | 15,00 | 14,64 | 14,89 | 0,40% | 2.120.253,00 |
| 22.12.2025 | 14,70 | 14,86 | 14,47 | 14,83 | 1,23% | 3.753.935,00 |
| 19.12.2025 | 14,90 | 15,08 | 14,63 | 14,65 | -2,27% | 4.576.194,00 |
| 18.12.2025 | 15,26 | 15,34 | 14,93 | 14,99 | -1,12% | 4.035.260,00 |
| 17.12.2025 | 15,15 | 15,30 | 15,04 | 15,16 | 0,07% | 1.639.225,00 |
| 16.12.2025 | 15,54 | 15,59 | 15,00 | 15,15 | -2,95% | 1.837.900,00 |
| 15.12.2025 | 15,56 | 15,72 | 15,43 | 15,61 | 1,04% | 2.533.602,00 |
| 12.12.2025 | 15,07 | 15,52 | 14,98 | 15,45 | 3,21% | 2.981.649,00 |
| 11.12.2025 | 14,82 | 15,03 | 14,81 | 14,97 | 1,29% | 2.138.591,00 |
| 10.12.2025 | 14,17 | 14,91 | 14,11 | 14,78 | 4,38% | 2.053.701,00 |
| 09.12.2025 | 14,11 | 14,42 | 14,05 | 14,16 | 0,21% | 2.374.244,00 |
| 08.12.2025 | 14,48 | 14,48 | 13,94 | 14,13 | -2,01% | 1.390.942,00 |
| 05.12.2025 | 13,97 | 14,60 | 13,92 | 14,42 | 3,89% | 2.135.812,00 |
| 04.12.2025 | 14,07 | 14,09 | 13,66 | 13,88 | -0,57% | 3.163.307,00 |
| 03.12.2025 | 13,20 | 13,97 | 13,01 | 13,96 | 4,88% | 3.484.878,00 |
| 02.12.2025 | 13,42 | 13,50 | 13,22 | 13,31 | -0,30% | 2.706.477,00 |
| 01.12.2025 | 13,47 | 13,53 | 13,29 | 13,35 | -0,96% | 1.510.876,00 |
| 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% | 3.832.081,00 |