11,800€
1,72%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 16.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 13.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 12.09.2024 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | 100,00 |
| 11.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 10.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 09.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 06.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 05.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 04.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 03.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 02.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 30.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 29.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 28.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 27.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 26.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 23.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 22.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 21.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 20.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 19.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 16.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 15.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 14.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 13.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 12.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 09.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 5,58% | - |
| 08.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | - |
| 07.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 06.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | - |
| 05.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 02.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | - |
| 01.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 41,38% | - |
| 31.07.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -17,14% | - |
| 30.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 29.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 26.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 25.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 24.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 23.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 22.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 19.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 18.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 17.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 16.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 15.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 12.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 5,70% | - |
| 11.07.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 3,21% | - |
| 10.07.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 09.07.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 08.07.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 05.07.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 04.07.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 03.07.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 02.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | - |
| 01.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 28.06.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 27.06.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 26.06.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 25.06.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 24.06.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 21.06.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 20.06.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 19.06.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 18.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 17.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 14.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 13.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 12.06.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 11.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 10.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 07.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 06.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.06.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 04.06.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 03.06.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 31.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 30.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 29.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 28.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 27.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 24.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 23.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 22.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 21.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 20.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 17.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 16.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 15.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 14.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 09.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 07.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 06.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 03.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 02.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -19,31% | - |