108,300€
-0,62%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 109,00 | 110,60 | 107,20 | 108,08 | -0,83% | - |
| 29.10.2026 | 104,35 | 109,25 | 103,38 | 108,98 | 4,91% | - |
| 28.10.2026 | 104,20 | 105,45 | 103,13 | 103,88 | -0,50% | - |
| 27.10.2026 | 102,45 | 104,98 | 100,88 | 104,40 | 2,23% | - |
| 26.10.2026 | 102,00 | 103,23 | 101,14 | 102,13 | 0,15% | - |
| 23.10.2026 | 103,58 | 105,53 | 101,03 | 101,98 | -1,88% | - |
| 22.10.2026 | 99,37 | 104,33 | 98,70 | 103,93 | 4,12% | - |
| 21.10.2026 | 99,67 | 100,98 | 98,21 | 99,81 | 0,38% | - |
| 20.10.2026 | 98,04 | 101,33 | 97,41 | 99,43 | 0,89% | 4.350,00 |
| 19.10.2026 | 99,99 | 100,39 | 97,36 | 98,55 | -1,74% | - |
| 16.10.2026 | 101,43 | 103,95 | 99,71 | 100,30 | -0,67% | - |
| 15.10.2026 | 99,23 | 103,50 | 99,18 | 100,98 | 1,37% | - |
| 14.10.2026 | 100,76 | 102,10 | 97,85 | 99,61 | -1,13% | 2.450,00 |
| 13.10.2026 | 101,18 | 102,48 | 99,23 | 100,75 | -0,20% | 570,00 |
| 12.10.2026 | 102,63 | 103,20 | 100,28 | 100,95 | -0,98% | - |
| 09.10.2026 | 104,48 | 107,08 | 100,83 | 101,95 | -2,63% | 1.600,00 |
| 08.10.2026 | 102,25 | 105,10 | 100,38 | 104,70 | 2,30% | 390,00 |
| 07.10.2026 | 106,50 | 107,00 | 101,00 | 102,35 | -3,85% | - |
| 06.10.2026 | 104,90 | 106,68 | 103,60 | 106,45 | 1,72% | - |
| 05.10.2026 | 106,15 | 106,98 | 103,55 | 104,65 | -0,48% | 154,00 |
| 02.10.2026 | 104,43 | 106,25 | 103,23 | 105,15 | 1,08% | 2.420,00 |
| 01.10.2026 | 103,93 | 105,33 | 100,75 | 104,03 | 0,92% | - |
| 30.09.2026 | 104,73 | 106,73 | 102,95 | 103,08 | -1,32% | - |
| 29.09.2026 | 108,03 | 109,25 | 104,28 | 104,45 | -2,88% | 2.484,00 |
| 28.09.2026 | 108,48 | 108,75 | 105,63 | 107,55 | -1,08% | 1.604,00 |
| 25.09.2026 | 106,25 | 110,25 | 105,38 | 108,73 | 2,40% | - |
| 24.09.2026 | 107,68 | 108,25 | 105,58 | 106,18 | -1,74% | - |
| 23.09.2026 | 110,93 | 111,85 | 108,03 | 108,05 | -2,57% | - |
| 22.09.2026 | 106,05 | 111,65 | 105,95 | 110,90 | 4,67% | - |
| 21.09.2026 | 108,38 | 109,38 | 105,30 | 105,95 | -1,26% | - |
| 18.09.2026 | 108,65 | 110,08 | 106,73 | 107,30 | -1,06% | - |
| 17.09.2026 | 111,08 | 113,25 | 108,00 | 108,45 | -1,65% | - |
| 16.09.2026 | 111,63 | 114,55 | 109,23 | 110,28 | -0,81% | - |
| 15.09.2026 | 111,48 | 113,58 | 110,35 | 111,18 | -0,43% | - |
| 14.09.2026 | 113,95 | 114,65 | 111,33 | 111,65 | -2,10% | - |
| 11.09.2026 | 110,25 | 114,13 | 110,03 | 114,05 | 3,87% | - |
| 10.09.2026 | 111,03 | 112,18 | 107,63 | 109,80 | -0,97% | - |
| 09.09.2026 | 111,98 | 112,43 | 110,38 | 110,88 | -0,78% | - |
| 08.09.2026 | 118,40 | 119,18 | 111,75 | 111,75 | -5,99% | - |
| 07.09.2026 | 118,95 | 119,20 | 118,50 | 118,88 | -1,04% | - |
| 04.09.2026 | 115,83 | 120,30 | 115,23 | 120,13 | 3,91% | - |
| 03.09.2026 | 115,98 | 118,10 | 114,13 | 115,60 | -0,11% | - |
| 02.09.2026 | 116,85 | 117,28 | 115,05 | 115,73 | 0,26% | - |
| 01.09.2026 | 119,18 | 119,20 | 115,23 | 115,43 | -3,07% | - |
| 31.08.2026 | 123,18 | 123,53 | 119,03 | 119,08 | -3,72% | - |
| 28.08.2026 | 123,43 | 125,98 | 121,70 | 123,68 | 0,10% | - |
| 27.08.2026 | 125,20 | 125,68 | 122,08 | 123,55 | -1,06% | - |
| 26.08.2026 | 125,68 | 127,38 | 124,30 | 124,88 | -0,38% | - |
| 25.08.2026 | 124,60 | 127,80 | 124,60 | 125,35 | -0,69% | - |
| 24.08.2026 | 124,83 | 128,23 | 124,75 | 126,23 | -0,43% | - |
| 21.08.2026 | 125,90 | 128,40 | 125,78 | 126,78 | 0,36% | - |
| 20.08.2026 | 129,50 | 130,05 | 124,78 | 126,33 | -2,55% | - |
| 19.08.2026 | 129,85 | 132,43 | 128,20 | 129,63 | -0,77% | - |
| 18.08.2026 | 132,68 | 133,30 | 129,15 | 130,63 | -1,56% | - |
| 17.08.2026 | 133,45 | 134,65 | 130,83 | 132,70 | -0,84% | - |
| 14.08.2026 | 135,10 | 135,48 | 132,48 | 133,83 | -0,87% | - |
| 13.08.2026 | 135,35 | 137,05 | 134,88 | 135,00 | -0,24% | - |
| 12.08.2026 | 137,20 | 137,60 | 132,75 | 135,33 | -1,56% | - |
| 11.08.2026 | 133,20 | 137,65 | 132,05 | 137,48 | 3,21% | - |
| 10.08.2026 | 135,98 | 136,18 | 132,98 | 133,20 | -2,06% | - |
| 07.08.2026 | 130,45 | 136,23 | 129,83 | 136,00 | 4,02% | - |
| 06.08.2026 | 132,38 | 133,60 | 130,10 | 130,75 | -1,30% | - |
| 05.08.2026 | 126,70 | 137,10 | 125,85 | 132,48 | 4,76% | - |
| 04.08.2026 | 124,73 | 126,80 | 122,60 | 126,45 | 1,65% | - |
| 03.08.2026 | 121,08 | 125,20 | 119,80 | 124,40 | 3,28% | - |
| 31.07.2026 | 121,20 | 123,08 | 118,70 | 120,45 | -0,29% | - |
| 30.07.2026 | 119,15 | 121,85 | 117,65 | 120,80 | 1,43% | - |
| 29.07.2026 | 125,40 | 127,93 | 118,28 | 119,10 | -5,36% | - |
| 28.07.2026 | 126,20 | 128,27 | 125,58 | 125,85 | -0,26% | - |
| 27.07.2026 | 125,78 | 128,83 | 125,10 | 126,18 | 0,30% | - |
| 24.07.2026 | 122,10 | 126,03 | 121,80 | 125,80 | 2,99% | - |
| 23.07.2026 | 122,15 | 123,20 | 119,70 | 122,15 | -0,45% | - |
| 22.07.2026 | 122,73 | 125,43 | 122,25 | 122,70 | -0,59% | - |
| 21.07.2026 | 123,50 | 124,23 | 121,50 | 123,43 | -0,08% | - |
| 20.07.2026 | 125,03 | 126,75 | 122,70 | 123,53 | -1,51% | - |
| 17.07.2026 | 125,45 | 127,65 | 124,85 | 125,43 | -0,40% | - |
| 16.07.2026 | 125,23 | 127,85 | 124,18 | 125,93 | 0,44% | - |
| 15.07.2026 | 125,10 | 126,05 | 124,30 | 125,38 | 0,12% | - |
| 14.07.2026 | 123,78 | 126,85 | 122,95 | 125,23 | 0,99% | - |
| 13.07.2026 | 125,23 | 126,03 | 123,08 | 124,00 | -1,51% | - |
| 10.07.2026 | 122,55 | 126,98 | 120,65 | 125,90 | 2,52% | - |
| 09.07.2026 | 120,58 | 123,85 | 119,85 | 122,80 | 1,91% | - |
| 08.07.2026 | 124,38 | 124,38 | 119,40 | 120,50 | -3,50% | - |
| 07.07.2026 | 128,43 | 129,18 | 124,18 | 124,88 | -2,67% | - |
| 06.07.2026 | 132,25 | 132,77 | 126,43 | 128,30 | -2,82% | 540,00 |
| 03.07.2026 | 132,18 | 132,27 | 131,73 | 132,02 | 0,02% | - |
| 02.07.2026 | 132,23 | 133,08 | 129,02 | 132,00 | -0,56% | - |
| 01.07.2026 | 138,93 | 139,63 | 132,58 | 132,75 | -4,58% | - |
| 30.06.2026 | 136,73 | 140,05 | 133,90 | 139,13 | 1,77% | 435,00 |
| 29.06.2026 | 118,95 | 137,70 | 115,50 | 136,70 | 16,04% | 440,00 |
| 26.06.2026 | 119,43 | 119,88 | 116,75 | 117,80 | -1,63% | - |
| 25.06.2026 | 118,00 | 122,35 | 116,78 | 119,75 | 1,31% | - |
| 24.06.2026 | 109,13 | 118,83 | 109,03 | 118,20 | 8,19% | - |
| 23.06.2026 | 108,75 | 110,43 | 108,18 | 109,25 | 0,18% | - |
| 22.06.2026 | 111,03 | 113,63 | 108,58 | 109,05 | -0,91% | - |
| 19.06.2026 | 111,78 | 111,93 | 110,05 | 110,05 | -1,57% | - |
| 18.06.2026 | 107,98 | 115,10 | 107,78 | 111,80 | 3,78% | - |
| 17.06.2026 | 110,58 | 112,80 | 107,68 | 107,73 | -2,67% | - |
| 16.06.2026 | 106,55 | 111,00 | 106,20 | 110,68 | 3,87% | - |
| 15.06.2026 | 105,58 | 110,38 | 104,68 | 106,55 | 1,52% | - |