184,950€
1,31%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 182,65 | 185,60 | 179,15 | 179,83 | -1,90% | 30,00 |
| 28.01.2025 | 182,10 | 184,35 | 180,15 | 183,30 | 0,51% | - |
| 27.01.2025 | 177,70 | 183,85 | 176,08 | 182,38 | 1,89% | - |
| 24.01.2025 | 178,95 | 180,30 | 175,27 | 179,00 | -0,71% | - |
| 23.01.2025 | 179,63 | 182,38 | 178,75 | 180,27 | 0,08% | - |
| 22.01.2025 | 179,48 | 180,48 | 177,68 | 180,13 | 0,13% | - |
| 21.01.2025 | 176,08 | 182,15 | 175,85 | 179,90 | 2,49% | - |
| 20.01.2025 | 176,75 | 176,95 | 175,27 | 175,52 | -1,22% | - |
| 17.01.2025 | 174,25 | 178,18 | 172,70 | 177,70 | 2,14% | - |
| 16.01.2025 | 174,20 | 178,83 | 172,35 | 173,98 | -0,20% | - |
| 15.01.2025 | 169,20 | 178,40 | 168,90 | 174,33 | 2,88% | - |
| 14.01.2025 | 165,13 | 169,77 | 164,83 | 169,45 | 2,19% | - |
| 13.01.2025 | 163,25 | 166,13 | 160,93 | 165,83 | 1,41% | - |
| 10.01.2025 | 166,20 | 171,55 | 162,85 | 163,52 | -1,51% | - |
| 09.01.2025 | 166,02 | 166,35 | 165,70 | 166,02 | -0,20% | - |
| 08.01.2025 | 162,77 | 166,48 | 161,05 | 166,35 | 1,95% | - |
| 07.01.2025 | 164,05 | 165,98 | 161,18 | 163,18 | -0,97% | - |
| 06.01.2025 | 165,75 | 168,63 | 164,38 | 164,77 | -1,33% | - |
| 03.01.2025 | 164,55 | 167,65 | 164,23 | 167,00 | 1,27% | - |
| 02.01.2025 | 163,98 | 168,63 | 163,75 | 164,90 | 1,60% | - |
| 30.12.2024 | 162,58 | 163,02 | 161,27 | 162,30 | -0,76% | - |
| 27.12.2024 | 164,43 | 165,70 | 162,68 | 163,55 | -0,40% | - |
| 23.12.2024 | 162,33 | 165,25 | 161,60 | 164,20 | 1,19% | - |
| 20.12.2024 | 162,80 | 165,43 | 159,50 | 162,27 | -0,72% | - |
| 19.12.2024 | 167,73 | 169,30 | 163,35 | 163,45 | -2,87% | - |
| 18.12.2024 | 171,90 | 177,05 | 167,88 | 168,27 | -3,69% | - |
| 17.12.2024 | 175,48 | 180,80 | 173,38 | 174,73 | -0,95% | 40,00 |
| 16.12.2024 | 182,25 | 182,98 | 176,23 | 176,40 | -3,25% | - |
| 13.12.2024 | 185,30 | 185,65 | 180,80 | 182,33 | -1,83% | - |
| 12.12.2024 | 188,00 | 189,63 | 185,52 | 185,73 | -1,86% | - |
| 11.12.2024 | 186,58 | 192,50 | 186,55 | 189,25 | 1,15% | 240,00 |
| 10.12.2024 | 187,98 | 190,48 | 184,93 | 187,10 | -0,90% | - |
| 09.12.2024 | 190,83 | 192,35 | 187,80 | 188,80 | 1,34% | - |
| 06.12.2024 | 188,68 | 193,20 | 186,30 | 186,30 | -1,49% | - |
| 05.12.2024 | 192,80 | 192,80 | 188,90 | 189,13 | -2,19% | - |
| 04.12.2024 | 192,35 | 194,02 | 190,23 | 193,35 | 0,35% | - |
| 03.12.2024 | 193,20 | 194,60 | 190,23 | 192,68 | -0,53% | - |
| 02.12.2024 | 194,88 | 196,68 | 193,23 | 193,70 | -5,34% | - |
| 29.11.2024 | 193,95 | 204,80 | 193,50 | 204,63 | 5,30% | - |
| 28.11.2024 | 194,15 | 195,15 | 193,93 | 194,33 | 0,03% | - |
| 27.11.2024 | 197,98 | 200,25 | 192,70 | 194,27 | -2,10% | - |
| 26.11.2024 | 200,80 | 201,00 | 196,75 | 198,45 | -1,27% | - |
| 25.11.2024 | 194,05 | 205,40 | 192,90 | 201,00 | 3,14% | - |
| 22.11.2024 | 188,33 | 195,93 | 187,93 | 194,88 | 3,33% | - |
| 21.11.2024 | 183,55 | 189,43 | 182,90 | 188,60 | 2,37% | - |
| 20.11.2024 | 183,27 | 184,70 | 181,65 | 184,23 | 0,53% | - |
| 19.11.2024 | 183,95 | 184,83 | 179,88 | 183,25 | -0,64% | - |
| 18.11.2024 | 183,65 | 186,88 | 180,90 | 184,43 | 0,05% | - |
| 15.11.2024 | 183,77 | 185,68 | 182,52 | 184,33 | -0,70% | - |
| 14.11.2024 | 184,85 | 188,70 | 183,98 | 185,63 | 0,13% | - |
| 13.11.2024 | 178,60 | 186,85 | 178,08 | 185,38 | 3,26% | - |
| 12.11.2024 | 181,27 | 183,13 | 179,15 | 179,52 | -1,16% | 100,00 |
| 11.11.2024 | 177,45 | 185,98 | 177,27 | 181,63 | 2,17% | - |
| 08.11.2024 | 173,43 | 180,80 | 172,65 | 177,77 | 2,42% | - |
| 07.11.2024 | 171,63 | 176,88 | 170,65 | 173,58 | 0,89% | - |
| 06.11.2024 | 172,63 | 176,63 | 163,75 | 172,05 | 2,92% | - |
| 05.11.2024 | 164,55 | 167,70 | 162,80 | 167,18 | 1,35% | - |
| 04.11.2024 | 165,00 | 169,00 | 164,13 | 164,95 | -0,96% | - |
| 01.11.2024 | 163,02 | 169,33 | 162,83 | 166,55 | -0,66% | - |
| 31.10.2024 | 166,23 | 168,73 | 162,08 | 167,65 | -3,25% | - |
| 30.10.2024 | 166,73 | 173,27 | 165,50 | 173,27 | 4,30% | - |
| 29.10.2024 | 170,75 | 170,80 | 164,08 | 166,13 | -2,74% | - |
| 28.10.2024 | 168,60 | 175,50 | 167,93 | 170,80 | 1,30% | - |
| 25.10.2024 | 168,93 | 171,83 | 166,90 | 168,60 | -0,43% | - |
| 24.10.2024 | 167,75 | 171,80 | 165,58 | 169,33 | 0,73% | - |
| 23.10.2024 | 168,30 | 170,38 | 167,20 | 168,10 | -0,84% | - |
| 22.10.2024 | 169,10 | 173,25 | 168,43 | 169,52 | -1,55% | - |
| 21.10.2024 | 174,00 | 174,63 | 171,23 | 172,20 | -1,35% | - |
| 18.10.2024 | 171,75 | 175,30 | 171,10 | 174,55 | 0,87% | - |
| 17.10.2024 | 177,10 | 178,05 | 172,45 | 173,05 | -0,09% | - |
| 16.10.2024 | 171,08 | 175,68 | 171,00 | 173,20 | 0,80% | - |
| 15.10.2024 | 171,80 | 174,15 | 169,83 | 171,83 | -0,07% | - |
| 14.10.2024 | 164,60 | 171,98 | 164,58 | 171,95 | 4,18% | 16,00 |
| 11.10.2024 | 160,33 | 166,00 | 160,13 | 165,05 | 2,58% | - |
| 10.10.2024 | 165,75 | 165,80 | 157,08 | 160,90 | -3,28% | - |
| 09.10.2024 | 165,25 | 167,83 | 165,08 | 166,35 | 0,27% | - |
| 08.10.2024 | 164,80 | 168,18 | 163,30 | 165,90 | 0,42% | - |
| 07.10.2024 | 156,23 | 165,60 | 154,20 | 165,20 | 5,36% | - |
| 04.10.2024 | 156,00 | 159,13 | 155,35 | 156,80 | 0,27% | - |
| 03.10.2024 | 155,65 | 156,93 | 154,40 | 156,38 | 0,11% | - |
| 02.10.2024 | 156,83 | 158,88 | 155,10 | 156,20 | -0,97% | - |
| 01.10.2024 | 157,85 | 162,25 | 155,33 | 157,73 | -0,43% | - |
| 30.09.2024 | 155,52 | 158,68 | 153,58 | 158,40 | 1,51% | - |
| 27.09.2024 | 155,55 | 158,05 | 154,43 | 156,05 | 0,21% | - |
| 26.09.2024 | 152,80 | 156,33 | 152,25 | 155,73 | 1,75% | - |
| 25.09.2024 | 154,80 | 155,90 | 152,58 | 153,05 | -1,92% | - |
| 24.09.2024 | 156,33 | 158,20 | 155,63 | 156,05 | -0,51% | - |
| 23.09.2024 | 155,80 | 159,35 | 155,50 | 156,85 | -0,10% | - |
| 20.09.2024 | 159,00 | 160,10 | 155,83 | 157,00 | -1,63% | - |
| 19.09.2024 | 155,23 | 161,15 | 155,00 | 159,60 | 2,80% | - |
| 18.09.2024 | 153,27 | 158,18 | 152,65 | 155,25 | 0,98% | - |
| 17.09.2024 | 150,23 | 154,30 | 149,70 | 153,75 | 1,99% | 100,00 |
| 16.09.2024 | 148,73 | 151,25 | 148,35 | 150,75 | 0,84% | - |
| 13.09.2024 | 145,38 | 149,98 | 145,30 | 149,50 | 2,33% | - |
| 12.09.2024 | 144,98 | 146,75 | 143,05 | 146,10 | 0,69% | - |
| 11.09.2024 | 141,68 | 145,55 | 139,45 | 145,10 | 1,47% | - |
| 10.09.2024 | 141,08 | 145,05 | 140,38 | 143,00 | 0,78% | - |
| 09.09.2024 | 141,75 | 145,80 | 141,13 | 141,90 | 0,07% | - |
| 06.09.2024 | 142,55 | 147,02 | 141,45 | 141,80 | -0,98% | - |
| 05.09.2024 | 143,83 | 145,55 | 142,08 | 143,20 | -0,83% | - |