11,950€
3,91%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 1,00 |
| 07.02.2025 | 11,15 | 11,35 | 10,95 | 11,15 | -4,70% | - |
| 06.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 800,00 |
| 05.02.2025 | 11,10 | 12,00 | 11,10 | 12,00 | 7,14% | 4.400,00 |
| 04.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | 1,00 |
| 03.02.2025 | 11,50 | 11,55 | 11,05 | 11,35 | -1,73% | - |
| 31.01.2025 | 11,45 | 11,75 | 11,35 | 11,55 | 1,76% | - |
| 30.01.2025 | 11,15 | 11,55 | 11,05 | 11,35 | 2,71% | - |
| 29.01.2025 | 10,85 | 11,45 | 10,85 | 11,05 | -1,34% | - |
| 28.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 1,00 |
| 27.01.2025 | 10,50 | 11,20 | 10,50 | 11,20 | 6,16% | 963,00 |
| 24.01.2025 | 10,55 | 10,65 | 10,35 | 10,55 | 1,44% | - |
| 23.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 335,00 |
| 22.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 936,00 |
| 21.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 446,00 |
| 20.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | 603,00 |
| 17.01.2025 | 10,05 | 10,25 | 10,05 | 10,15 | 1,00% | - |
| 16.01.2025 | 10,15 | 10,15 | 9,88 | 10,05 | -1,47% | - |
| 15.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | 2,00 |
| 14.01.2025 | 9,98 | 10,55 | 9,98 | 10,05 | 0,00% | - |
| 13.01.2025 | 9,95 | 10,05 | 9,78 | 10,05 | 1,01% | - |
| 10.01.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,97% | 760,00 |
| 09.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 08.01.2025 | 10,35 | 10,45 | 10,15 | 10,15 | -1,93% | - |
| 07.01.2025 | 10,55 | 10,65 | 10,25 | 10,35 | -1,43% | - |
| 06.01.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 1,94% | 886,00 |
| 03.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | 80,00 |
| 02.01.2025 | 10,45 | 10,85 | 10,45 | 10,45 | 6,63% | - |
| 30.12.2024 | 9,85 | 9,85 | 9,75 | 9,80 | -1,51% | - |
| 27.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 4,19% | 267,00 |
| 23.12.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | 50,00 |
| 20.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | 10,00 |
| 19.12.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | 78,00 |
| 18.12.2024 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 3.000,00 |
| 17.12.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -6,42% | 12,00 |
| 16.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | 505,00 |
| 13.12.2024 | 10,95 | 11,05 | 10,65 | 10,85 | -1,81% | - |
| 12.12.2024 | 11,15 | 11,35 | 10,95 | 11,05 | 0,45% | - |
| 11.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,22% | 500,00 |