13,250€
-0,75%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,20 | 13,60 | 13,15 | 13,35 | 1,91% | - |
| 02.07.2025 | 12,85 | 13,15 | 12,80 | 13,10 | 1,95% | - |
| 01.07.2025 | 12,55 | 12,95 | 12,35 | 12,85 | 1,58% | - |
| 30.06.2025 | 12,85 | 13,00 | 12,45 | 12,65 | -2,32% | - |
| 27.06.2025 | 13,25 | 13,60 | 12,75 | 12,95 | -1,52% | - |
| 26.06.2025 | 13,05 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 25.06.2025 | 12,65 | 13,15 | 12,65 | 13,15 | 3,14% | - |
| 24.06.2025 | 12,50 | 12,75 | 12,50 | 12,75 | 2,82% | - |
| 23.06.2025 | 12,25 | 12,85 | 12,05 | 12,40 | 1,22% | - |
| 20.06.2025 | 11,65 | 12,25 | 11,65 | 12,25 | 5,15% | - |
| 19.06.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 18.06.2025 | 11,85 | 11,95 | 11,75 | 11,75 | 0,00% | - |
| 17.06.2025 | 11,95 | 11,95 | 11,75 | 11,75 | -1,67% | - |
| 16.06.2025 | 11,75 | 11,95 | 11,70 | 11,95 | 1,70% | - |
| 13.06.2025 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 12.06.2025 | 12,25 | 12,25 | 11,75 | 11,85 | -2,47% | - |
| 11.06.2025 | 11,95 | 12,25 | 11,85 | 12,15 | 1,67% | - |
| 10.06.2025 | 11,95 | 12,05 | 11,80 | 11,95 | 0,84% | - |
| 09.06.2025 | 11,90 | 12,15 | 11,85 | 11,85 | -0,84% | - |
| 06.06.2025 | 11,65 | 11,95 | 11,60 | 11,95 | 3,46% | - |
| 05.06.2025 | 11,45 | 11,65 | 11,25 | 11,55 | 0,87% | - |
| 04.06.2025 | 11,40 | 11,65 | 11,25 | 11,45 | 0,00% | - |
| 03.06.2025 | 11,25 | 11,45 | 11,15 | 11,45 | 1,78% | - |
| 02.06.2025 | 11,55 | 11,60 | 11,25 | 11,25 | -3,43% | - |
| 30.05.2025 | 11,60 | 11,65 | 11,45 | 11,65 | 0,87% | - |
| 29.05.2025 | 11,55 | 11,85 | 11,45 | 11,55 | 0,00% | - |
| 28.05.2025 | 11,85 | 11,90 | 11,55 | 11,55 | -2,53% | - |
| 27.05.2025 | 11,55 | 11,85 | 11,55 | 11,85 | 2,16% | - |
| 26.05.2025 | 11,45 | 11,60 | 11,45 | 11,60 | 0,43% | - |
| 23.05.2025 | 11,65 | 11,75 | 11,40 | 11,55 | -1,70% | - |
| 22.05.2025 | 11,95 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 21.05.2025 | 12,35 | 12,35 | 11,95 | 11,95 | -3,24% | - |
| 20.05.2025 | 12,00 | 12,35 | 11,85 | 12,35 | 2,49% | - |
| 19.05.2025 | 11,85 | 12,05 | 11,55 | 12,05 | 0,84% | - |
| 16.05.2025 | 12,35 | 12,35 | 11,85 | 11,95 | -1,24% | - |
| 15.05.2025 | 12,35 | 12,35 | 12,05 | 12,10 | -2,02% | - |
| 14.05.2025 | 12,35 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 13.05.2025 | 12,45 | 12,60 | 12,25 | 12,35 | -0,80% | - |
| 12.05.2025 | 12,10 | 12,85 | 11,95 | 12,45 | 4,18% | - |
| 09.05.2025 | 11,65 | 12,05 | 11,60 | 11,95 | 2,58% | - |
| 08.05.2025 | 11,45 | 11,75 | 11,35 | 11,65 | 2,64% | - |
| 07.05.2025 | 11,65 | 11,75 | 11,25 | 11,35 | -1,73% | - |
| 06.05.2025 | 11,70 | 11,80 | 11,45 | 11,55 | -1,70% | - |
| 05.05.2025 | 11,75 | 11,95 | 11,50 | 11,75 | 0,00% | 212,00 |
| 02.05.2025 | 11,35 | 11,75 | 11,25 | 11,75 | 5,38% | - |
| 30.04.2025 | 10,95 | 11,50 | 10,70 | 11,15 | 4,69% | - |
| 29.04.2025 | 10,50 | 10,75 | 10,40 | 10,65 | 0,95% | - |
| 28.04.2025 | 10,45 | 10,65 | 10,35 | 10,55 | 0,96% | - |
| 25.04.2025 | 10,45 | 10,55 | 10,30 | 10,45 | 0,00% | - |
| 24.04.2025 | 9,95 | 10,55 | 9,78 | 10,45 | 4,76% | - |
| 23.04.2025 | 9,95 | 10,45 | 9,83 | 9,98 | 0,50% | - |
| 22.04.2025 | 9,33 | 9,93 | 9,33 | 9,93 | 3,12% | - |
| 17.04.2025 | 9,58 | 9,73 | 9,38 | 9,63 | 1,05% | - |
| 16.04.2025 | 9,58 | 9,60 | 9,33 | 9,53 | -0,52% | - |
| 15.04.2025 | 9,68 | 9,85 | 9,53 | 9,58 | -1,03% | - |
| 14.04.2025 | 9,50 | 9,78 | 9,38 | 9,68 | 3,20% | - |
| 11.04.2025 | 9,10 | 9,38 | 8,83 | 9,38 | 3,31% | - |
| 10.04.2025 | 9,58 | 9,63 | 8,83 | 9,08 | -5,71% | - |
| 09.04.2025 | 8,53 | 9,73 | 8,38 | 9,63 | 9,69% | 11,00 |
| 08.04.2025 | 9,53 | 9,75 | 8,68 | 8,78 | -6,90% | - |
| 07.04.2025 | 9,60 | 9,88 | 8,95 | 9,43 | -2,08% | - |
| 04.04.2025 | 10,15 | 10,15 | 9,08 | 9,63 | -6,10% | - |
| 03.04.2025 | 10,75 | 10,80 | 9,88 | 10,25 | -5,53% | - |
| 02.04.2025 | 10,80 | 10,85 | 10,55 | 10,85 | 0,93% | - |
| 01.04.2025 | 10,60 | 10,75 | 10,55 | 10,75 | 0,94% | - |
| 31.03.2025 | 10,65 | 10,75 | 10,25 | 10,65 | 0,00% | - |
| 28.03.2025 | 11,15 | 11,15 | 10,55 | 10,65 | -4,48% | - |
| 27.03.2025 | 11,05 | 11,15 | 10,85 | 11,15 | 0,00% | - |
| 26.03.2025 | 11,05 | 11,15 | 10,95 | 11,15 | 1,36% | - |
| 25.03.2025 | 11,05 | 11,10 | 10,85 | 11,00 | -0,45% | - |
| 24.03.2025 | 11,05 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 21.03.2025 | 11,35 | 11,40 | 10,85 | 11,05 | -2,64% | - |
| 20.03.2025 | 11,15 | 11,35 | 11,05 | 11,35 | 1,79% | - |
| 19.03.2025 | 11,15 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 18.03.2025 | 11,05 | 11,35 | 10,95 | 11,15 | 0,90% | - |
| 17.03.2025 | 10,70 | 11,25 | 10,65 | 11,05 | 2,79% | - |
| 14.03.2025 | 10,60 | 10,85 | 10,30 | 10,75 | 0,47% | - |
| 13.03.2025 | 10,65 | 10,80 | 10,15 | 10,70 | 0,47% | 5.500,00 |
| 12.03.2025 | 10,50 | 10,75 | 10,35 | 10,65 | 1,43% | - |
| 11.03.2025 | 10,45 | 10,65 | 10,15 | 10,50 | 0,48% | - |
| 10.03.2025 | 10,90 | 10,95 | 10,45 | 10,45 | -4,57% | - |
| 07.03.2025 | 10,75 | 11,05 | 10,50 | 10,95 | 1,86% | - |
| 06.03.2025 | 10,85 | 10,85 | 10,45 | 10,75 | -0,92% | - |
| 05.03.2025 | 10,05 | 10,85 | 9,95 | 10,85 | 7,43% | 100,00 |
| 04.03.2025 | 10,45 | 10,45 | 9,98 | 10,10 | -3,35% | - |
| 03.03.2025 | 11,05 | 11,15 | 10,35 | 10,45 | -5,43% | - |
| 28.02.2025 | 10,90 | 11,15 | 10,80 | 11,05 | 0,91% | - |
| 27.02.2025 | 10,95 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 26.02.2025 | 10,85 | 11,15 | 10,75 | 10,95 | 0,92% | - |
| 25.02.2025 | 10,85 | 11,00 | 10,75 | 10,85 | -0,46% | 2,00 |
| 24.02.2025 | 10,80 | 11,15 | 10,75 | 10,90 | 1,40% | - |
| 21.02.2025 | 11,20 | 11,30 | 10,75 | 10,75 | -4,44% | - |
| 20.02.2025 | 10,80 | 11,25 | 10,70 | 11,25 | 3,69% | - |
| 19.02.2025 | 11,15 | 11,25 | 10,75 | 10,85 | -3,56% | - |
| 18.02.2025 | 11,15 | 11,35 | 11,00 | 11,25 | 0,90% | 625,00 |
| 17.02.2025 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 14.02.2025 | 11,20 | 11,35 | 10,95 | 11,05 | -0,90% | - |
| 13.02.2025 | 11,10 | 11,35 | 11,05 | 11,15 | 0,90% | - |
| 12.02.2025 | 11,25 | 11,25 | 10,95 | 11,05 | -0,90% | - |
| 11.02.2025 | 11,25 | 11,25 | 11,05 | 11,15 | -0,89% | - |