13,150€
1,15%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 200,00 |
| 07.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 19,00 |
| 06.01.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | 662,00 |
| 05.01.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 1,93% | 1.868,00 |
| 02.01.2026 | 12,55 | 12,95 | 12,55 | 12,95 | 2,78% | - |
| 30.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 10,00 |
| 29.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 201,00 |
| 23.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 270,00 |
| 22.12.2025 | 12,50 | 12,60 | 12,35 | 12,45 | -1,19% | - |
| 19.12.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | 252,00 |
| 17.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 473,00 |
| 16.12.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -1,53% | 587,00 |
| 15.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 6.072,00 |
| 12.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 200,00 |
| 11.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | 100,00 |
| 09.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 720,00 |
| 08.12.2025 | 12,40 | 12,45 | 12,05 | 12,05 | -2,03% | - |
| 05.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,93% | 20,00 |
| 04.12.2025 | 12,00 | 12,05 | 11,75 | 11,95 | 4,37% | - |
| 03.12.2025 | 11,45 | 11,50 | 11,40 | 11,45 | -0,87% | - |
| 02.12.2025 | 11,45 | 11,55 | 11,45 | 11,55 | 0,43% | - |
| 01.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 132,00 |
| 28.11.2025 | 11,65 | 11,65 | 11,45 | 11,65 | 2,19% | - |
| 27.11.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | 700,00 |
| 26.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 45,00 |
| 25.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 2.369,00 |
| 24.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 350,00 |
| 21.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | 250,00 |
| 19.11.2025 | 11,10 | 11,15 | 11,05 | 11,05 | -1,34% | - |
| 18.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 5,00 |
| 17.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 928,00 |
| 12.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 60,00 |
| 11.11.2025 | 11,10 | 11,45 | 11,05 | 11,35 | 0,00% | - |
| 10.11.2025 | 11,15 | 11,35 | 10,95 | 11,35 | 2,25% | - |
| 07.11.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -5,13% | 1.400,00 |
| 05.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 15,84% | 129,00 |
| 04.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | 594,00 |
| 03.11.2025 | 9,80 | 9,90 | 9,80 | 9,90 | 1,02% | 102,00 |
| 31.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | 3.588,00 |
| 30.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -7,48% | 200,00 |
| 27.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 270,00 |
| 24.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | 100,00 |
| 22.10.2025 | 10,50 | 10,75 | 10,45 | 10,65 | 2,40% | - |
| 21.10.2025 | 10,50 | 10,50 | 10,30 | 10,40 | 0,00% | 3.292,00 |
| 20.10.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 2,97% | 530,00 |
| 17.10.2025 | 10,20 | 10,20 | 10,00 | 10,10 | 1,00% | 2.000,00 |
| 16.10.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -0,99% | 450,00 |
| 15.10.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 2,54% | 208,00 |
| 14.10.2025 | 9,75 | 9,85 | 9,75 | 9,85 | -0,51% | 382,00 |
| 13.10.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -4,81% | 4.766,00 |
| 10.10.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | 690,00 |
| 09.10.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | 1.499,00 |
| 08.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 280,00 |
| 07.10.2025 | 10,70 | 10,70 | 10,30 | 10,50 | -2,78% | 1.672,00 |
| 06.10.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -3,14% | 354,00 |
| 03.10.2025 | 11,20 | 11,25 | 11,15 | 11,15 | -0,45% | - |
| 02.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 100,00 |
| 01.10.2025 | 11,00 | 11,25 | 10,85 | 11,25 | 3,21% | - |
| 30.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | 20,00 |
| 29.09.2025 | 11,20 | 11,40 | 11,00 | 11,40 | 2,70% | 4.976,00 |
| 26.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 200,00 |
| 25.09.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 1.389,00 |
| 24.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | 1.465,00 |
| 23.09.2025 | 11,15 | 11,35 | 11,05 | 11,35 | 2,25% | - |
| 22.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | 22,00 |
| 19.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 1,00 |
| 18.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,28% | 860,00 |
| 17.09.2025 | 10,80 | 10,95 | 10,75 | 10,95 | 1,39% | - |
| 16.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | 50,00 |
| 15.09.2025 | 11,10 | 11,20 | 11,10 | 11,10 | -0,45% | 1.200,00 |
| 11.09.2025 | 10,85 | 11,15 | 10,75 | 11,15 | 0,90% | - |
| 09.09.2025 | 11,05 | 11,15 | 10,85 | 11,05 | 1,84% | 600,00 |
| 08.09.2025 | 10,95 | 10,95 | 10,75 | 10,85 | -0,46% | - |
| 05.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 40,00 |
| 04.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | 300,00 |
| 03.09.2025 | 10,95 | 11,00 | 10,65 | 10,65 | -4,05% | - |
| 02.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 323,00 |
| 01.09.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,91% | - |
| 29.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 10,00 |
| 28.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 3,00 |
| 27.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | 500,00 |
| 26.08.2025 | 11,35 | 11,45 | 11,35 | 11,35 | -0,44% | - |
| 25.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 130,00 |
| 22.08.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 2,70% | 541,00 |
| 21.08.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 260,00 |
| 20.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 3.032,00 |
| 19.08.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -0,88% | 780,00 |
| 18.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 32,00 |
| 15.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 400,00 |
| 14.08.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -2,54% | 1.950,00 |
| 13.08.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 3,96% | 1.120,00 |
| 12.08.2025 | 11,15 | 11,45 | 11,15 | 11,35 | 2,25% | - |
| 11.08.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -3,48% | 1.650,00 |
| 08.08.2025 | 11,80 | 11,80 | 11,50 | 11,50 | 0,88% | 250,00 |
| 07.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 100,00 |
| 06.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 3,00 |
| 05.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 150,00 |
| 04.08.2025 | 11,20 | 11,20 | 10,90 | 11,20 | -0,88% | 1.860,00 |
| 01.08.2025 | 11,40 | 11,40 | 11,00 | 11,30 | 2,73% | 3.383,00 |
| 31.07.2025 | 11,20 | 11,20 | 11,00 | 11,00 | -1,79% | 1.473,00 |