13,350€
1,91%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | - |
| 07.01.2026 | 13,50 | 13,50 | 12,90 | 12,90 | -4,44% | - |
| 06.01.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 3,85% | - |
| 05.01.2026 | 13,30 | 13,30 | 13,00 | 13,00 | 0,78% | 200,00 |
| 02.01.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 30.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 29.12.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 23.12.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 22.12.2025 | 12,40 | 12,60 | 12,30 | 12,60 | 0,80% | 270,00 |
| 19.12.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 18.12.2025 | 12,80 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 17.12.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 16.12.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | - |
| 15.12.2025 | 13,00 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 12.12.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | - |
| 11.12.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 10.12.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | - |
| 09.12.2025 | 12,10 | 12,30 | 12,10 | 12,10 | 0,83% | - |
| 08.12.2025 | 12,30 | 12,40 | 12,00 | 12,00 | -2,44% | 400,00 |
| 05.12.2025 | 11,80 | 12,40 | 11,80 | 12,30 | 3,36% | - |
| 04.12.2025 | 11,90 | 12,00 | 11,70 | 11,90 | 1,71% | 320,00 |
| 03.12.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 02.12.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 01.12.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 28.11.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 27.11.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 26.11.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | - |
| 25.11.2025 | 10,90 | 11,50 | 10,90 | 11,30 | 2,73% | - |
| 24.11.2025 | 11,40 | 11,40 | 11,00 | 11,00 | -3,51% | - |
| 21.11.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | - |
| 20.11.2025 | 11,00 | 11,00 | 10,80 | 10,90 | -0,91% | - |
| 19.11.2025 | 11,00 | 11,10 | 11,00 | 11,00 | 0,00% | - |
| 18.11.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 17.11.2025 | 11,30 | 11,50 | 11,00 | 11,00 | -2,65% | - |
| 14.11.2025 | 11,30 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 13.11.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 2,70% | - |
| 12.11.2025 | 11,20 | 11,50 | 11,10 | 11,10 | -0,89% | - |
| 11.11.2025 | 11,10 | 11,30 | 11,10 | 11,20 | 0,90% | 250,00 |
| 10.11.2025 | 11,10 | 11,20 | 10,90 | 11,10 | 0,00% | 2.000,00 |
| 07.11.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | - |
| 06.11.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -2,56% | - |
| 05.11.2025 | 10,60 | 11,70 | 10,60 | 11,70 | 14,71% | 250,00 |
| 04.11.2025 | 9,95 | 10,30 | 9,95 | 10,20 | 0,99% | - |
| 03.11.2025 | 9,70 | 10,10 | 9,70 | 10,10 | 3,59% | - |
| 31.10.2025 | 9,90 | 9,90 | 9,65 | 9,75 | -1,52% | - |
| 30.10.2025 | 9,90 | 10,00 | 9,80 | 9,90 | -0,50% | 250,00 |
| 29.10.2025 | 10,30 | 10,30 | 9,95 | 9,95 | -3,40% | - |
| 28.10.2025 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 27.10.2025 | 10,90 | 10,90 | 10,40 | 10,40 | -3,70% | - |
| 24.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 23.10.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 1,90% | - |
| 22.10.2025 | 10,40 | 10,70 | 10,40 | 10,50 | 0,96% | - |
| 21.10.2025 | 10,40 | 10,50 | 10,30 | 10,40 | -0,95% | - |
| 20.10.2025 | 10,40 | 10,50 | 10,30 | 10,50 | 0,96% | - |
| 17.10.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | - |
| 16.10.2025 | 10,10 | 10,30 | 10,10 | 10,20 | 2,00% | - |
| 15.10.2025 | 9,95 | 10,10 | 9,95 | 10,00 | 0,00% | - |
| 14.10.2025 | 9,75 | 10,00 | 9,75 | 10,00 | 1,52% | - |
| 13.10.2025 | 10,10 | 10,10 | 9,85 | 9,85 | -1,50% | - |
| 10.10.2025 | 10,30 | 10,40 | 10,00 | 10,00 | -2,91% | 390,00 |
| 09.10.2025 | 10,50 | 10,50 | 10,20 | 10,30 | -1,90% | - |
| 08.10.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 07.10.2025 | 10,60 | 10,60 | 10,30 | 10,40 | -1,89% | - |
| 06.10.2025 | 11,00 | 11,00 | 10,60 | 10,60 | -4,50% | - |
| 03.10.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 02.10.2025 | 11,10 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 01.10.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 0,90% | - |
| 30.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 29.09.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 4,59% | 269,00 |
| 26.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 25.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 23.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 22.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 19.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 18.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 17.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 16.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 15.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 12.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 10.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | - |
| 08.09.2025 | 10,90 | 10,95 | 10,75 | 10,75 | -0,46% | - |
| 05.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 04.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 03.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 02.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 01.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 29.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 28.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 27.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 26.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 25.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 22.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 21.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 20.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 19.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 18.08.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -3,42% | 320,00 |
| 15.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 13.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |