13,250€
-1,12%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,20 | 13,45 | 13,15 | 13,35 | 1,52% | - |
| 02.07.2025 | 12,85 | 13,25 | 12,80 | 13,15 | 2,33% | - |
| 01.07.2025 | 12,50 | 12,95 | 12,35 | 12,85 | 1,58% | - |
| 30.06.2025 | 12,95 | 13,00 | 12,45 | 12,65 | -1,94% | - |
| 27.06.2025 | 13,40 | 13,60 | 12,90 | 12,90 | -1,90% | 6.302,00 |
| 26.06.2025 | 13,00 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 25.06.2025 | 12,65 | 13,15 | 12,65 | 13,15 | 3,95% | - |
| 24.06.2025 | 12,55 | 12,75 | 12,50 | 12,65 | 3,69% | - |
| 23.06.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | 228,00 |
| 20.06.2025 | 11,75 | 12,25 | 11,65 | 12,25 | 5,15% | - |
| 19.06.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 18.06.2025 | 11,85 | 11,95 | 11,75 | 11,75 | 0,00% | - |
| 17.06.2025 | 11,90 | 11,95 | 11,75 | 11,75 | -1,67% | - |
| 16.06.2025 | 11,75 | 11,95 | 11,75 | 11,95 | 1,27% | - |
| 13.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 466,00 |
| 12.06.2025 | 12,15 | 12,15 | 11,75 | 11,85 | -2,47% | - |
| 11.06.2025 | 11,90 | 12,25 | 11,85 | 12,15 | 1,67% | - |
| 10.06.2025 | 11,85 | 12,05 | 11,85 | 11,95 | 0,84% | - |
| 09.06.2025 | 11,95 | 12,15 | 11,85 | 11,85 | -0,84% | - |
| 06.06.2025 | 11,65 | 11,95 | 11,65 | 11,95 | 3,46% | - |
| 05.06.2025 | 11,45 | 11,65 | 11,25 | 11,55 | 0,87% | - |
| 04.06.2025 | 11,35 | 11,65 | 11,25 | 11,45 | 0,44% | - |
| 03.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 1,00 |
| 02.06.2025 | 11,45 | 11,55 | 11,25 | 11,25 | -3,43% | - |
| 30.05.2025 | 11,65 | 11,65 | 11,45 | 11,65 | 0,87% | - |
| 29.05.2025 | 11,60 | 11,85 | 11,45 | 11,55 | 0,00% | - |
| 28.05.2025 | 11,85 | 11,85 | 11,55 | 11,55 | -2,53% | - |
| 27.05.2025 | 11,55 | 11,85 | 11,55 | 11,85 | 3,04% | - |
| 26.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 28,00 |
| 23.05.2025 | 11,65 | 11,75 | 11,40 | 11,55 | -2,94% | - |
| 22.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 632,00 |
| 21.05.2025 | 12,20 | 12,20 | 12,10 | 12,10 | 1,68% | 388,00 |
| 20.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | 271,00 |
| 19.05.2025 | 11,75 | 12,05 | 11,55 | 12,05 | -2,03% | - |
| 16.05.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 143,00 |
| 15.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 300,00 |
| 14.05.2025 | 12,30 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 13.05.2025 | 12,35 | 12,55 | 12,25 | 12,35 | -0,40% | - |
| 12.05.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 5,98% | 264,00 |
| 09.05.2025 | 11,70 | 12,00 | 11,70 | 11,70 | 1,74% | 4.200,00 |
| 08.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 290,00 |
| 07.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 66,00 |
| 06.05.2025 | 11,70 | 11,75 | 11,45 | 11,65 | -1,27% | - |
| 05.05.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 4,42% | 1.016,00 |
| 02.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 500,00 |
| 30.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 7,04% | 2.750,00 |
| 29.04.2025 | 10,55 | 10,75 | 10,45 | 10,65 | 1,91% | - |
| 28.04.2025 | 10,45 | 10,65 | 10,35 | 10,45 | -0,48% | - |
| 25.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 31,00 |
| 24.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 5,53% | 51,00 |
| 23.04.2025 | 10,20 | 10,20 | 9,95 | 9,95 | 0,25% | 150,00 |
| 22.04.2025 | 9,35 | 9,93 | 9,35 | 9,93 | 3,12% | - |
| 17.04.2025 | 9,60 | 9,73 | 9,38 | 9,63 | 1,05% | - |
| 16.04.2025 | 9,45 | 9,58 | 9,33 | 9,53 | -1,80% | - |
| 15.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,26% | 788,00 |
| 14.04.2025 | 9,43 | 9,73 | 9,38 | 9,68 | 8,71% | - |
| 11.04.2025 | 8,85 | 9,20 | 8,85 | 8,90 | -5,82% | 78,00 |
| 10.04.2025 | 9,45 | 9,50 | 9,35 | 9,45 | -1,82% | 1.305,00 |
| 09.04.2025 | 8,55 | 9,73 | 8,38 | 9,63 | 2,39% | - |
| 08.04.2025 | 9,70 | 9,70 | 9,40 | 9,40 | 0,00% | 190,00 |
| 07.04.2025 | 9,20 | 9,40 | 9,00 | 9,40 | 1,08% | 307,00 |
| 04.04.2025 | 10,10 | 10,10 | 9,30 | 9,30 | -8,82% | 101,00 |
| 03.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -5,99% | 90,00 |
| 02.04.2025 | 10,75 | 10,85 | 10,55 | 10,85 | 0,93% | - |
| 01.04.2025 | 10,55 | 10,75 | 10,55 | 10,75 | 0,94% | - |
| 31.03.2025 | 10,65 | 10,75 | 10,25 | 10,65 | -4,05% | - |
| 28.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | 1,00 |
| 27.03.2025 | 11,15 | 11,15 | 10,85 | 11,15 | 0,45% | - |
| 26.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | 47,00 |
| 25.03.2025 | 11,05 | 11,05 | 10,85 | 10,95 | -1,35% | - |
| 24.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | 930,00 |
| 21.03.2025 | 11,35 | 11,35 | 10,85 | 11,05 | -2,64% | - |
| 20.03.2025 | 11,15 | 11,35 | 11,05 | 11,35 | 1,34% | - |
| 19.03.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -0,88% | 523,00 |
| 18.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | 30,00 |
| 17.03.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 3,81% | 626,00 |
| 14.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 476,00 |
| 13.03.2025 | 10,65 | 10,75 | 10,15 | 10,50 | -1,87% | - |
| 12.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,39% | 886,00 |
| 11.03.2025 | 10,45 | 10,65 | 10,25 | 10,45 | 0,00% | - |
| 10.03.2025 | 10,85 | 10,95 | 10,45 | 10,45 | -4,57% | - |
| 07.03.2025 | 10,75 | 10,95 | 10,50 | 10,95 | 1,86% | - |
| 06.03.2025 | 10,85 | 10,85 | 10,45 | 10,75 | -0,92% | - |
| 05.03.2025 | 10,03 | 10,85 | 9,95 | 10,85 | 6,37% | - |
| 04.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 243,00 |
| 03.03.2025 | 11,00 | 11,20 | 10,70 | 10,70 | -3,60% | 1.353,00 |
| 28.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | 50,00 |
| 27.02.2025 | 10,95 | 11,05 | 10,75 | 10,85 | -2,25% | - |
| 26.02.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | 2.750,00 |
| 25.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 100,00 |
| 24.02.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | 1.719,00 |
| 21.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | 250,00 |
| 20.02.2025 | 10,75 | 11,25 | 10,75 | 11,25 | 4,17% | - |
| 19.02.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -4,42% | 1.950,00 |
| 18.02.2025 | 11,20 | 11,40 | 11,10 | 11,30 | 0,89% | 2.263,00 |
| 17.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 291,00 |
| 14.02.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 2.234,00 |
| 13.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 100,00 |
| 12.02.2025 | 11,25 | 11,25 | 10,95 | 11,15 | 0,00% | - |
| 11.02.2025 | 11,15 | 11,25 | 11,05 | 11,15 | -0,45% | - |