9,278€
-0,40%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -0,16% | 556,00 |
| 17.04.2026 | 8,86 | 9,40 | 8,80 | 9,32 | 6,09% | - |
| 16.04.2026 | 8,98 | 9,07 | 8,78 | 8,78 | -3,52% | - |
| 15.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -1,52% | 200,00 |
| 14.04.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 0,76% | 50,00 |
| 13.04.2026 | 9,06 | 9,17 | 9,06 | 9,17 | -0,97% | 1.201,00 |
| 10.04.2026 | 9,14 | 9,39 | 9,10 | 9,26 | 0,82% | - |
| 09.04.2026 | 9,18 | 9,19 | 9,06 | 9,19 | 0,60% | - |
| 08.04.2026 | 8,93 | 9,19 | 8,93 | 9,13 | 2,76% | 2.150,00 |
| 07.04.2026 | 8,92 | 8,98 | 8,76 | 8,89 | -3,95% | - |
| 02.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 1,65% | 55,00 |
| 01.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | 500,00 |
| 31.03.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,97% | 259,00 |
| 30.03.2026 | 8,95 | 9,08 | 8,85 | 8,88 | -1,66% | - |
| 27.03.2026 | 9,13 | 9,18 | 8,98 | 9,03 | -2,96% | - |
| 26.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | 30,00 |
| 25.03.2026 | 9,10 | 9,20 | 9,10 | 9,20 | 0,55% | 2.419,00 |
| 24.03.2026 | 9,15 | 9,20 | 9,15 | 9,15 | 2,81% | 2.309,00 |
| 23.03.2026 | 8,65 | 8,90 | 8,65 | 8,90 | 1,71% | 1.310,00 |
| 20.03.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -2,51% | 583,00 |
| 19.03.2026 | 9,08 | 9,08 | 8,98 | 8,98 | -4,01% | - |
| 18.03.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 2,47% | 113,00 |
| 17.03.2026 | 9,08 | 9,23 | 9,03 | 9,13 | -0,54% | - |
| 16.03.2026 | 9,38 | 9,43 | 9,13 | 9,18 | -3,42% | - |
| 13.03.2026 | 9,65 | 9,65 | 9,50 | 9,50 | 0,26% | 81,00 |
| 12.03.2026 | 9,78 | 9,83 | 9,38 | 9,48 | -6,19% | - |
| 10.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | 499,00 |
| 09.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -1,26% | 70,00 |
| 06.03.2026 | 10,35 | 10,35 | 9,93 | 9,93 | -5,02% | - |
| 05.03.2026 | 10,65 | 10,75 | 10,35 | 10,45 | -3,24% | - |
| 04.03.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | 599,00 |
| 03.03.2026 | 11,45 | 11,45 | 11,35 | 11,40 | 0,88% | - |
| 02.03.2026 | 11,30 | 11,30 | 11,25 | 11,30 | 0,89% | - |
| 27.02.2026 | 11,20 | 11,30 | 11,20 | 11,20 | 2,28% | 582,00 |
| 26.02.2026 | 10,85 | 10,95 | 10,85 | 10,95 | -11,69% | - |
| 25.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,98% | 482,00 |
| 24.02.2026 | 12,50 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 23.02.2026 | 12,95 | 13,00 | 12,55 | 12,65 | -0,78% | - |
| 19.02.2026 | 12,65 | 12,95 | 12,65 | 12,75 | 0,79% | - |
| 18.02.2026 | 12,40 | 12,65 | 12,30 | 12,65 | 2,43% | - |
| 17.02.2026 | 12,55 | 12,60 | 12,35 | 12,35 | -1,20% | - |
| 16.02.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 527,00 |
| 13.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 500,00 |
| 12.02.2026 | 13,10 | 13,25 | 12,55 | 12,55 | -4,20% | - |
| 11.02.2026 | 13,50 | 13,50 | 12,60 | 13,10 | -6,43% | 3.287,00 |
| 10.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 80,00 |
| 09.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,20% | 160,00 |
| 06.02.2026 | 13,90 | 14,15 | 13,90 | 14,05 | 0,36% | - |
| 05.02.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 0,00% | - |
| 04.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 7,00 |
| 03.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 160,00 |
| 02.02.2026 | 12,90 | 13,40 | 12,90 | 13,40 | 4,69% | 1.100,00 |
| 30.01.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 4.438,00 |
| 29.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 400,00 |
| 28.01.2026 | 12,70 | 12,85 | 12,65 | 12,80 | 0,39% | - |
| 27.01.2026 | 13,10 | 13,15 | 12,65 | 12,75 | -3,41% | - |
| 23.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 453,00 |
| 22.01.2026 | 13,10 | 13,15 | 13,05 | 13,15 | 3,54% | - |
| 21.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 400,00 |
| 20.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 2.556,00 |
| 19.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 19,00 |
| 16.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | 5,00 |
| 15.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | 70,00 |
| 12.01.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | 1.421,00 |
| 09.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 600,00 |
| 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 |