109,050€
-1,67%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 110,05 | 112,73 | 108,70 | 109,05 | -1,67% | - |
| 24.10.2025 | 110,55 | 114,08 | 109,63 | 110,90 | 1,42% | - |
| 23.10.2025 | 108,90 | 111,83 | 108,30 | 109,35 | -1,17% | - |
| 22.10.2025 | 112,20 | 112,40 | 109,20 | 110,65 | 0,87% | - |
| 21.10.2025 | 109,10 | 114,50 | 108,88 | 109,70 | 0,14% | - |
| 20.10.2025 | 108,03 | 110,10 | 107,90 | 109,55 | 0,74% | - |
| 17.10.2025 | 106,78 | 109,28 | 105,35 | 108,75 | 0,65% | - |
| 16.10.2025 | 108,75 | 110,33 | 107,35 | 108,05 | -1,28% | - |
| 15.10.2025 | 110,10 | 113,13 | 109,23 | 109,45 | -0,27% | - |
| 14.10.2025 | 107,20 | 110,25 | 105,95 | 109,75 | 1,20% | - |
| 13.10.2025 | 109,30 | 111,28 | 107,88 | 108,45 | -0,50% | - |
| 10.10.2025 | 112,28 | 112,98 | 108,63 | 109,00 | -2,81% | 340,00 |
| 09.10.2025 | 114,55 | 116,38 | 112,15 | 112,15 | -2,39% | - |
| 08.10.2025 | 114,35 | 116,43 | 113,28 | 114,90 | 0,35% | - |
| 07.10.2025 | 116,23 | 117,35 | 113,65 | 114,50 | -2,18% | - |
| 06.10.2025 | 117,95 | 119,60 | 115,48 | 117,05 | -0,09% | - |
| 03.10.2025 | 119,95 | 120,95 | 117,15 | 117,15 | -2,21% | - |
| 02.10.2025 | 119,90 | 122,10 | 119,20 | 119,80 | -0,04% | - |
| 01.10.2025 | 119,25 | 121,53 | 118,58 | 119,85 | -0,44% | - |
| 30.09.2025 | 119,65 | 120,58 | 118,35 | 120,38 | 0,02% | - |
| 29.09.2025 | 121,78 | 123,28 | 118,85 | 120,35 | -1,17% | - |
| 26.09.2025 | 119,40 | 122,10 | 118,50 | 121,78 | 1,56% | - |
| 25.09.2025 | 121,65 | 123,53 | 119,15 | 119,90 | -1,76% | - |
| 24.09.2025 | 122,25 | 125,58 | 121,80 | 122,05 | 0,06% | - |
| 23.09.2025 | 121,18 | 124,53 | 121,03 | 121,98 | 0,18% | - |
| 22.09.2025 | 123,48 | 123,48 | 120,88 | 121,75 | -2,13% | - |
| 19.09.2025 | 124,93 | 127,55 | 123,38 | 124,40 | -0,92% | - |
| 18.09.2025 | 123,68 | 126,20 | 123,35 | 125,55 | -1,02% | - |
| 17.09.2025 | 125,83 | 130,50 | 122,05 | 126,85 | 0,28% | - |
| 16.09.2025 | 129,02 | 130,02 | 125,35 | 126,50 | -2,20% | - |
| 15.09.2025 | 129,48 | 131,63 | 128,83 | 129,35 | -3,38% | - |
| 12.09.2025 | 134,00 | 134,02 | 133,52 | 133,88 | 0,77% | - |
| 11.09.2025 | 130,45 | 133,33 | 130,20 | 132,85 | 2,11% | - |
| 10.09.2025 | 126,73 | 132,68 | 125,73 | 130,10 | 2,52% | - |
| 09.09.2025 | 131,38 | 132,83 | 126,80 | 126,90 | -3,39% | - |
| 08.09.2025 | 134,48 | 134,48 | 130,08 | 131,35 | -0,72% | - |
| 05.09.2025 | 130,15 | 135,90 | 129,18 | 132,30 | 1,20% | - |
| 04.09.2025 | 126,45 | 131,05 | 125,75 | 130,73 | 3,18% | - |
| 03.09.2025 | 127,45 | 129,15 | 125,70 | 126,70 | -0,74% | - |
| 02.09.2025 | 127,73 | 128,65 | 126,18 | 127,65 | 1,23% | - |
| 01.09.2025 | 127,68 | 127,95 | 126,10 | 126,10 | -1,75% | - |
| 29.08.2025 | 129,95 | 132,08 | 127,70 | 128,35 | -1,59% | - |
| 28.08.2025 | 131,02 | 131,98 | 128,45 | 130,43 | -0,76% | - |
| 27.08.2025 | 131,23 | 133,70 | 131,20 | 131,43 | 0,17% | - |
| 26.08.2025 | 131,33 | 133,52 | 130,30 | 131,20 | -0,81% | - |
| 25.08.2025 | 132,58 | 133,30 | 130,27 | 132,27 | -0,53% | - |
| 22.08.2025 | 127,70 | 134,55 | 127,30 | 132,98 | 4,11% | 500,00 |
| 21.08.2025 | 127,10 | 128,10 | 125,85 | 127,73 | 0,10% | - |
| 20.08.2025 | 130,08 | 130,38 | 126,83 | 127,60 | -2,48% | 10,00 |
| 19.08.2025 | 127,90 | 132,83 | 126,85 | 130,85 | 1,89% | - |
| 18.08.2025 | 128,05 | 129,90 | 127,35 | 128,43 | 0,00% | - |
| 15.08.2025 | 130,73 | 131,40 | 128,02 | 128,43 | -1,57% | - |
| 14.08.2025 | 132,15 | 132,68 | 129,55 | 130,48 | -1,86% | - |
| 13.08.2025 | 127,48 | 133,15 | 127,03 | 132,95 | 3,81% | - |
| 12.08.2025 | 121,83 | 128,63 | 121,65 | 128,08 | 4,76% | - |
| 11.08.2025 | 122,98 | 125,10 | 120,93 | 122,25 | -1,09% | - |
| 08.08.2025 | 125,95 | 127,65 | 123,38 | 123,60 | -2,04% | - |
| 07.08.2025 | 126,08 | 130,35 | 125,60 | 126,18 | -0,49% | - |
| 06.08.2025 | 121,63 | 130,05 | 121,33 | 126,80 | 4,00% | - |
| 05.08.2025 | 118,73 | 122,50 | 118,28 | 121,93 | 2,59% | - |
| 04.08.2025 | 117,93 | 119,25 | 116,78 | 118,85 | 0,68% | - |
| 01.08.2025 | 121,18 | 121,20 | 116,83 | 118,05 | -3,34% | - |
| 31.07.2025 | 122,80 | 123,60 | 121,00 | 122,13 | -0,69% | - |
| 30.07.2025 | 124,50 | 126,73 | 121,88 | 122,98 | -1,54% | - |
| 29.07.2025 | 123,70 | 126,08 | 123,35 | 124,90 | 0,85% | 100,00 |
| 28.07.2025 | 123,78 | 126,43 | 123,53 | 123,85 | -0,32% | - |
| 25.07.2025 | 122,68 | 124,78 | 122,15 | 124,25 | 1,22% | - |
| 24.07.2025 | 123,40 | 125,48 | 121,93 | 122,75 | -1,27% | - |
| 23.07.2025 | 122,48 | 125,53 | 122,25 | 124,33 | 1,57% | - |
| 22.07.2025 | 117,43 | 123,28 | 116,95 | 122,40 | 3,75% | - |
| 21.07.2025 | 119,40 | 121,23 | 117,55 | 117,98 | -2,10% | - |
| 18.07.2025 | 121,73 | 122,53 | 119,38 | 120,50 | -1,41% | - |
| 17.07.2025 | 120,45 | 123,20 | 120,45 | 122,23 | 1,12% | - |
| 16.07.2025 | 120,35 | 122,50 | 118,50 | 120,88 | -0,31% | - |
| 15.07.2025 | 123,13 | 126,18 | 121,25 | 121,25 | -2,02% | - |
| 14.07.2025 | 125,15 | 126,38 | 122,45 | 123,75 | -2,00% | - |
| 11.07.2025 | 127,55 | 130,23 | 125,25 | 126,28 | -1,75% | - |
| 10.07.2025 | 124,75 | 129,70 | 124,53 | 128,52 | 2,06% | - |
| 09.07.2025 | 122,90 | 126,05 | 122,63 | 125,93 | 2,03% | - |
| 08.07.2025 | 120,70 | 125,18 | 120,38 | 123,43 | 1,65% | - |
| 07.07.2025 | 122,38 | 124,45 | 120,40 | 121,43 | -0,39% | - |
| 04.07.2025 | 122,33 | 122,35 | 121,80 | 121,90 | -1,26% | - |
| 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% | - |