123,475€
0,12%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 123,00 | 124,83 | 122,58 | 123,45 | 0,10% | - |
| 02.07.2025 | 121,38 | 124,30 | 121,20 | 123,33 | 1,40% | - |
| 01.07.2025 | 116,08 | 124,63 | 114,93 | 121,63 | 4,13% | - |
| 30.06.2025 | 117,98 | 118,30 | 116,18 | 116,80 | -0,93% | - |
| 27.06.2025 | 117,10 | 119,23 | 115,90 | 117,90 | 0,55% | - |
| 26.06.2025 | 116,10 | 117,90 | 114,93 | 117,25 | 0,43% | - |
| 25.06.2025 | 118,40 | 119,60 | 116,55 | 116,75 | -1,68% | - |
| 24.06.2025 | 116,98 | 119,75 | 116,80 | 118,75 | 1,50% | - |
| 23.06.2025 | 113,83 | 117,40 | 113,20 | 117,00 | 2,21% | - |
| 20.06.2025 | 112,85 | 115,00 | 112,65 | 114,48 | 2,19% | - |
| 19.06.2025 | 113,45 | 113,50 | 112,03 | 112,03 | -1,60% | - |
| 18.06.2025 | 114,83 | 116,88 | 113,70 | 113,85 | -1,41% | - |
| 17.06.2025 | 117,03 | 118,15 | 115,20 | 115,48 | -2,26% | - |
| 16.06.2025 | 116,05 | 118,45 | 115,78 | 118,15 | 1,46% | - |
| 13.06.2025 | 118,30 | 119,83 | 115,83 | 116,45 | -2,94% | - |
| 12.06.2025 | 118,53 | 120,60 | 117,05 | 119,98 | -0,02% | - |
| 11.06.2025 | 121,60 | 124,83 | 119,90 | 120,00 | -1,94% | - |
| 10.06.2025 | 119,53 | 123,03 | 119,08 | 122,38 | 1,98% | - |
| 09.06.2025 | 117,85 | 121,83 | 117,80 | 120,00 | 1,10% | - |
| 06.06.2025 | 118,35 | 120,50 | 118,08 | 118,70 | 0,19% | - |
| 05.06.2025 | 119,10 | 119,78 | 114,30 | 118,48 | -1,04% | - |
| 04.06.2025 | 119,00 | 121,08 | 118,58 | 119,73 | 0,23% | - |
| 03.06.2025 | 115,20 | 119,88 | 114,78 | 119,45 | 3,17% | 50,00 |
| 02.06.2025 | 116,78 | 117,70 | 113,73 | 115,78 | -1,80% | - |
| 30.05.2025 | 119,03 | 121,30 | 117,43 | 117,90 | -0,95% | - |
| 29.05.2025 | 118,68 | 120,25 | 117,50 | 119,03 | 0,61% | - |
| 28.05.2025 | 121,13 | 121,93 | 118,28 | 118,30 | -2,67% | - |
| 27.05.2025 | 118,20 | 121,60 | 118,08 | 121,55 | 2,70% | - |
| 26.05.2025 | 117,68 | 119,03 | 117,65 | 118,35 | 0,47% | - |
| 23.05.2025 | 118,78 | 119,08 | 116,48 | 117,80 | -1,71% | - |
| 22.05.2025 | 118,65 | 120,75 | 118,13 | 119,85 | 0,44% | - |
| 21.05.2025 | 123,40 | 123,48 | 119,03 | 119,33 | -4,67% | - |
| 20.05.2025 | 125,78 | 126,80 | 124,75 | 125,18 | -1,16% | - |
| 19.05.2025 | 128,30 | 128,33 | 125,53 | 126,65 | -2,63% | - |
| 16.05.2025 | 126,53 | 131,13 | 126,50 | 130,08 | 2,10% | - |
| 15.05.2025 | 125,78 | 128,73 | 124,98 | 127,40 | 0,12% | - |
| 14.05.2025 | 127,05 | 130,77 | 126,08 | 127,25 | -0,14% | - |
| 13.05.2025 | 128,13 | 129,98 | 126,88 | 127,43 | -1,35% | - |
| 12.05.2025 | 122,40 | 132,45 | 122,23 | 129,18 | 6,58% | 30,00 |
| 09.05.2025 | 120,10 | 123,85 | 119,58 | 121,20 | 0,35% | - |
| 08.05.2025 | 115,50 | 122,05 | 115,18 | 120,78 | 4,73% | - |
| 07.05.2025 | 125,58 | 126,43 | 114,23 | 115,33 | -8,02% | - |
| 06.05.2025 | 126,85 | 128,13 | 125,13 | 125,38 | -1,86% | - |
| 05.05.2025 | 129,13 | 131,27 | 127,25 | 127,75 | -2,22% | - |
| 02.05.2025 | 128,10 | 132,45 | 127,18 | 130,65 | 1,83% | - |
| 30.04.2025 | 126,65 | 128,85 | 123,83 | 128,30 | 1,10% | - |
| 29.04.2025 | 126,00 | 127,90 | 122,95 | 126,90 | 0,73% | - |
| 28.04.2025 | 125,58 | 128,95 | 124,73 | 125,98 | -0,65% | - |
| 25.04.2025 | 126,60 | 127,88 | 125,38 | 126,80 | 0,26% | - |
| 24.04.2025 | 120,83 | 126,70 | 119,88 | 126,48 | 3,80% | - |
| 23.04.2025 | 121,50 | 126,95 | 120,55 | 121,85 | 1,50% | - |
| 22.04.2025 | 115,83 | 120,45 | 115,75 | 120,05 | -1,01% | - |
| 17.04.2025 | 120,75 | 123,58 | 117,73 | 121,28 | 1,08% | - |
| 16.04.2025 | 119,98 | 123,03 | 117,53 | 119,98 | -2,08% | - |
| 15.04.2025 | 122,85 | 124,73 | 121,00 | 122,53 | -0,77% | - |
| 14.04.2025 | 122,20 | 127,65 | 119,80 | 123,48 | 0,78% | - |
| 11.04.2025 | 119,80 | 123,50 | 115,95 | 122,53 | 2,06% | - |
| 10.04.2025 | 128,23 | 128,65 | 114,45 | 120,05 | -7,05% | - |
| 09.04.2025 | 111,53 | 129,98 | 110,93 | 129,15 | 11,89% | 20,00 |
| 08.04.2025 | 119,78 | 124,60 | 112,95 | 115,43 | -2,88% | - |
| 07.04.2025 | 118,98 | 124,93 | 115,15 | 118,85 | -3,06% | - |
| 04.04.2025 | 122,95 | 124,98 | 114,70 | 122,60 | -1,51% | - |
| 03.04.2025 | 130,93 | 131,23 | 120,53 | 124,48 | -8,22% | - |
| 02.04.2025 | 132,83 | 135,88 | 130,90 | 135,63 | 1,55% | - |
| 01.04.2025 | 131,13 | 133,73 | 130,33 | 133,55 | 1,16% | - |
| 31.03.2025 | 131,00 | 133,20 | 127,05 | 132,02 | -4,80% | - |
| 28.03.2025 | 135,73 | 140,90 | 131,10 | 138,68 | -0,64% | - |
| 27.03.2025 | 136,90 | 141,50 | 134,68 | 139,58 | 2,57% | - |
| 26.03.2025 | 137,85 | 140,08 | 136,00 | 136,08 | -2,37% | - |
| 25.03.2025 | 139,33 | 139,90 | 135,45 | 139,38 | 0,07% | - |
| 24.03.2025 | 133,68 | 140,70 | 133,55 | 139,27 | 3,03% | - |
| 21.03.2025 | 135,30 | 135,83 | 130,80 | 135,18 | 3,34% | - |
| 20.03.2025 | 135,08 | 139,02 | 128,25 | 130,80 | -2,42% | - |
| 19.03.2025 | 132,18 | 136,13 | 132,13 | 134,05 | 0,21% | - |
| 18.03.2025 | 132,18 | 134,38 | 129,30 | 133,77 | -1,94% | - |
| 17.03.2025 | 131,27 | 144,50 | 127,53 | 136,43 | 0,00% | - |
| 14.03.2025 | 127,10 | 136,45 | 126,43 | 136,43 | 2,46% | - |
| 13.03.2025 | 130,60 | 133,25 | 104,34 | 133,15 | -7,97% | - |
| 12.03.2025 | 127,63 | 144,70 | 127,48 | 144,68 | 9,21% | - |
| 11.03.2025 | 128,33 | 132,58 | 126,00 | 132,48 | -2,27% | - |
| 10.03.2025 | 131,83 | 135,65 | 122,13 | 135,55 | 1,71% | - |
| 07.03.2025 | 134,08 | 136,00 | 130,58 | 133,27 | -1,28% | - |
| 06.03.2025 | 137,38 | 137,75 | 134,45 | 135,00 | -2,16% | - |
| 05.03.2025 | 135,70 | 140,10 | 132,95 | 137,98 | 1,62% | - |
| 04.03.2025 | 141,38 | 141,70 | 133,68 | 135,77 | -4,16% | - |
| 03.03.2025 | 147,70 | 148,58 | 141,15 | 141,68 | -4,55% | - |
| 28.02.2025 | 145,77 | 149,50 | 144,40 | 148,43 | 1,59% | - |
| 27.02.2025 | 147,13 | 149,18 | 145,77 | 146,10 | -0,61% | - |
| 26.02.2025 | 151,70 | 152,63 | 146,08 | 147,00 | -2,75% | 25,00 |
| 25.02.2025 | 155,10 | 156,27 | 150,35 | 151,15 | -2,86% | - |
| 24.02.2025 | 157,70 | 164,27 | 149,90 | 155,60 | -1,63% | - |
| 21.02.2025 | 163,55 | 165,68 | 155,23 | 158,18 | -3,43% | - |
| 20.02.2025 | 166,20 | 168,10 | 163,30 | 163,80 | -1,95% | - |
| 19.02.2025 | 169,48 | 169,98 | 165,30 | 167,05 | -1,71% | - |
| 18.02.2025 | 169,70 | 172,25 | 167,60 | 169,95 | 0,34% | - |
| 17.02.2025 | 170,70 | 171,23 | 169,23 | 169,38 | -0,91% | - |
| 14.02.2025 | 169,95 | 171,58 | 167,13 | 170,93 | 0,44% | - |
| 13.02.2025 | 168,88 | 171,10 | 167,15 | 170,18 | 0,24% | - |
| 12.02.2025 | 171,58 | 172,50 | 166,63 | 169,77 | -1,31% | - |
| 11.02.2025 | 173,90 | 175,18 | 171,20 | 172,02 | -1,57% | - |