181,300€
-1,52%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 143,33 | 145,43 | 142,48 | 144,40 | -0,14% | - |
| 03.09.2024 | 151,68 | 154,13 | 144,25 | 144,60 | -4,74% | 70,00 |
| 02.09.2024 | 152,60 | 152,63 | 151,50 | 151,80 | -0,54% | - |
| 30.08.2024 | 149,95 | 153,55 | 149,77 | 152,63 | 1,92% | - |
| 29.08.2024 | 148,90 | 152,43 | 148,05 | 149,75 | 0,30% | - |
| 28.08.2024 | 149,58 | 150,13 | 147,10 | 149,30 | -0,17% | - |
| 27.08.2024 | 152,95 | 153,43 | 148,70 | 149,55 | -2,65% | - |
| 26.08.2024 | 153,08 | 156,13 | 152,77 | 153,63 | 0,16% | 60,00 |
| 23.08.2024 | 146,80 | 153,75 | 146,77 | 153,38 | 4,14% | - |
| 22.08.2024 | 146,08 | 148,43 | 145,52 | 147,27 | 0,58% | - |
| 21.08.2024 | 144,10 | 147,08 | 144,02 | 146,43 | 1,38% | - |
| 20.08.2024 | 146,27 | 147,83 | 143,85 | 144,43 | -1,57% | - |
| 19.08.2024 | 144,48 | 147,13 | 144,33 | 146,73 | 1,33% | - |
| 16.08.2024 | 147,15 | 148,65 | 144,50 | 144,80 | -1,83% | - |
| 15.08.2024 | 143,80 | 149,50 | 142,98 | 147,50 | 2,54% | - |
| 14.08.2024 | 144,77 | 146,02 | 142,65 | 143,85 | -0,83% | - |
| 13.08.2024 | 141,68 | 145,88 | 141,18 | 145,05 | 2,08% | - |
| 12.08.2024 | 143,35 | 144,15 | 139,88 | 142,10 | -1,18% | 70,00 |
| 09.08.2024 | 141,60 | 143,88 | 141,20 | 143,80 | 1,21% | - |
| 08.08.2024 | 140,18 | 144,45 | 139,63 | 142,08 | 0,76% | - |
| 07.08.2024 | 144,90 | 149,88 | 140,10 | 141,00 | -2,19% | - |
| 06.08.2024 | 151,08 | 155,88 | 141,15 | 144,15 | -3,90% | - |
| 05.08.2024 | 153,23 | 153,73 | 144,75 | 150,00 | -3,54% | - |
| 02.08.2024 | 165,55 | 167,93 | 155,27 | 155,50 | -8,21% | - |
| 01.08.2024 | 172,10 | 176,55 | 167,55 | 169,40 | -1,64% | - |
| 31.07.2024 | 167,73 | 174,77 | 167,35 | 172,23 | 2,27% | - |
| 30.07.2024 | 168,02 | 171,05 | 167,33 | 168,40 | 0,00% | - |
| 29.07.2024 | 166,00 | 168,93 | 165,68 | 168,40 | 1,51% | - |
| 26.07.2024 | 161,83 | 169,48 | 161,77 | 165,90 | 2,41% | - |
| 25.07.2024 | 160,90 | 165,70 | 160,18 | 162,00 | 0,56% | - |
| 24.07.2024 | 164,93 | 167,02 | 160,40 | 161,10 | -2,81% | - |
| 23.07.2024 | 162,80 | 166,77 | 162,63 | 165,75 | 1,35% | - |
| 22.07.2024 | 158,25 | 164,10 | 158,15 | 163,55 | 2,97% | - |
| 19.07.2024 | 159,75 | 160,93 | 158,05 | 158,83 | -0,75% | - |
| 18.07.2024 | 158,00 | 164,98 | 157,43 | 160,02 | 1,23% | - |
| 17.07.2024 | 165,98 | 166,00 | 158,05 | 158,08 | -5,12% | - |
| 16.07.2024 | 159,63 | 166,93 | 159,08 | 166,60 | 4,16% | - |
| 15.07.2024 | 162,15 | 163,40 | 159,05 | 159,95 | -1,74% | - |
| 12.07.2024 | 161,00 | 165,00 | 160,45 | 162,77 | 1,01% | - |
| 11.07.2024 | 153,73 | 162,27 | 153,43 | 161,15 | 4,35% | - |
| 10.07.2024 | 152,23 | 156,18 | 152,10 | 154,43 | 0,98% | - |
| 09.07.2024 | 154,27 | 155,60 | 152,58 | 152,93 | -1,12% | - |
| 08.07.2024 | 152,10 | 155,43 | 151,60 | 154,65 | 1,23% | - |
| 05.07.2024 | 155,05 | 155,30 | 151,00 | 152,77 | -1,51% | - |