9,280€
-0,48%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 9,28 | 9,40 | 9,13 | 9,31 | -0,21% | - |
| 17.04.2026 | 8,84 | 9,42 | 8,80 | 9,33 | 3,84% | - |
| 16.04.2026 | 8,97 | 9,07 | 8,91 | 8,98 | -1,70% | - |
| 15.04.2026 | 9,30 | 9,30 | 9,05 | 9,14 | -2,12% | - |
| 14.04.2026 | 9,30 | 9,36 | 9,20 | 9,33 | 1,00% | - |
| 13.04.2026 | 9,18 | 9,32 | 8,99 | 9,24 | -0,19% | - |
| 10.04.2026 | 9,15 | 9,33 | 9,10 | 9,26 | 0,79% | - |
| 09.04.2026 | 9,19 | 9,22 | 9,06 | 9,19 | 1,86% | - |
| 08.04.2026 | 8,82 | 9,11 | 8,82 | 9,02 | 1,95% | - |
| 07.04.2026 | 8,97 | 9,08 | 8,76 | 8,85 | -3,33% | - |
| 02.04.2026 | 9,15 | 9,20 | 9,08 | 9,15 | 0,27% | - |
| 01.04.2026 | 9,10 | 9,18 | 9,08 | 9,13 | 1,67% | - |
| 31.03.2026 | 8,90 | 9,00 | 8,90 | 8,98 | 0,00% | - |
| 30.03.2026 | 8,93 | 9,03 | 8,88 | 8,98 | -1,64% | - |
| 27.03.2026 | 9,13 | 9,18 | 9,13 | 9,13 | -2,14% | - |
| 26.03.2026 | 9,33 | 9,38 | 9,33 | 9,33 | 0,54% | - |
| 25.03.2026 | 9,13 | 9,40 | 9,05 | 9,28 | 3,34% | 1.000,00 |
| 24.03.2026 | 8,95 | 9,00 | 8,95 | 8,98 | 1,13% | - |
| 23.03.2026 | 8,48 | 8,93 | 8,43 | 8,88 | -0,56% | - |
| 20.03.2026 | 8,93 | 8,98 | 8,93 | 8,93 | -0,56% | - |
| 19.03.2026 | 9,08 | 9,08 | 8,58 | 8,98 | -3,75% | - |
| 18.03.2026 | 9,28 | 9,33 | 9,28 | 9,33 | 2,19% | - |
| 17.03.2026 | 9,08 | 9,13 | 9,08 | 9,13 | -0,54% | - |
| 16.03.2026 | 9,33 | 9,43 | 9,13 | 9,18 | -4,18% | - |
| 13.03.2026 | 9,53 | 9,58 | 9,53 | 9,58 | -2,05% | - |
| 12.03.2026 | 9,83 | 9,83 | 9,78 | 9,78 | 0,00% | - |
| 11.03.2026 | 10,05 | 10,15 | 9,78 | 9,78 | -1,26% | - |
| 10.03.2026 | 9,98 | 9,98 | 9,90 | 9,90 | 1,54% | - |
| 09.03.2026 | 9,68 | 9,78 | 9,63 | 9,75 | -1,27% | - |
| 06.03.2026 | 10,25 | 10,35 | 9,88 | 9,88 | -4,59% | - |
| 05.03.2026 | 10,65 | 10,75 | 10,35 | 10,35 | -3,72% | - |
| 04.03.2026 | 10,75 | 10,85 | 10,75 | 10,75 | -6,11% | - |
| 03.03.2026 | 11,45 | 11,45 | 11,35 | 11,45 | 1,33% | - |
| 02.03.2026 | 11,05 | 11,30 | 11,05 | 11,30 | 2,26% | - |
| 27.02.2026 | 11,15 | 11,15 | 11,05 | 11,05 | 3,76% | - |
| 26.02.2026 | 10,85 | 10,95 | 10,65 | 10,65 | -5,33% | - |
| 25.02.2026 | 12,55 | 12,65 | 11,05 | 11,25 | -10,36% | - |
| 24.02.2026 | 12,50 | 12,55 | 12,50 | 12,55 | -3,09% | - |
| 23.02.2026 | 13,05 | 13,05 | 12,90 | 12,95 | 0,00% | - |
| 20.02.2026 | 12,90 | 12,95 | 12,90 | 12,95 | 2,37% | - |
| 19.02.2026 | 12,70 | 12,75 | 12,65 | 12,65 | 2,43% | - |
| 18.02.2026 | 12,35 | 12,45 | 12,35 | 12,35 | -1,59% | - |
| 16.02.2026 | 12,45 | 12,60 | 12,45 | 12,55 | -1,18% | - |
| 13.02.2026 | 12,65 | 12,70 | 12,65 | 12,70 | -3,42% | - |
| 12.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | - |
| 11.02.2026 | 13,85 | 13,85 | 13,30 | 13,30 | -3,27% | 1.100,00 |
| 10.02.2026 | 13,75 | 13,80 | 13,75 | 13,75 | -2,14% | - |
| 09.02.2026 | 14,10 | 14,10 | 14,05 | 14,05 | 1,08% | - |
| 06.02.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | - |
| 05.02.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 6,37% | - |
| 04.02.2026 | 13,30 | 13,35 | 13,30 | 13,35 | 0,75% | - |
| 03.02.2026 | 13,25 | 13,25 | 13,20 | 13,25 | 3,52% | - |
| 02.02.2026 | 12,95 | 12,95 | 12,70 | 12,80 | 0,79% | - |
| 30.01.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 0,79% | - |
| 29.01.2026 | 12,60 | 12,75 | 12,60 | 12,60 | -4,18% | - |
| 27.01.2026 | 13,20 | 13,20 | 13,05 | 13,15 | 0,00% | - |
| 26.01.2026 | 13,25 | 13,25 | 13,00 | 13,15 | 0,38% | - |
| 22.01.2026 | 12,95 | 13,10 | 12,95 | 13,10 | 2,75% | - |
| 21.01.2026 | 12,65 | 12,75 | 12,65 | 12,75 | -3,04% | - |
| 20.01.2026 | 13,05 | 13,15 | 13,00 | 13,15 | -0,38% | - |
| 19.01.2026 | 13,10 | 13,30 | 13,10 | 13,20 | -3,30% | - |
| 16.01.2026 | 13,65 | 13,70 | 13,60 | 13,65 | -0,36% | - |
| 15.01.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 1,86% | - |
| 14.01.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 1,13% | - |
| 13.01.2026 | 13,25 | 13,35 | 13,25 | 13,30 | 0,38% | - |
| 12.01.2026 | 13,35 | 13,35 | 13,20 | 13,25 | 0,00% | - |
| 09.01.2026 | 13,15 | 13,35 | 12,85 | 13,25 | 2,32% | 1,00 |
| 08.01.2026 | 13,15 | 13,15 | 12,85 | 12,95 | -0,77% | - |
| 07.01.2026 | 13,55 | 13,65 | 12,85 | 13,05 | -2,25% | - |
| 06.01.2026 | 13,05 | 13,55 | 12,95 | 13,35 | -0,74% | - |
| 05.01.2026 | 13,45 | 13,50 | 13,40 | 13,45 | 6,75% | 231,00 |
| 02.01.2026 | 12,55 | 12,60 | 12,55 | 12,60 | -0,79% | - |
| 30.12.2025 | 12,75 | 12,75 | 12,70 | 12,70 | 0,00% | - |
| 29.12.2025 | 12,75 | 12,75 | 12,70 | 12,70 | 0,40% | - |
| 23.12.2025 | 12,60 | 12,65 | 12,45 | 12,65 | 1,20% | - |
| 22.12.2025 | 12,55 | 12,55 | 12,45 | 12,50 | -1,96% | - |
| 19.12.2025 | 12,75 | 12,85 | 12,65 | 12,75 | -0,78% | 172,00 |
| 18.12.2025 | 12,95 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 17.12.2025 | 12,85 | 12,95 | 12,85 | 12,95 | -1,89% | - |
| 16.12.2025 | 13,25 | 13,25 | 13,20 | 13,20 | 0,38% | - |
| 15.12.2025 | 13,05 | 13,20 | 13,05 | 13,15 | 2,73% | - |
| 12.12.2025 | 12,75 | 12,80 | 12,75 | 12,80 | 1,59% | - |
| 11.12.2025 | 12,65 | 12,65 | 12,60 | 12,60 | 3,70% | - |
| 10.12.2025 | 12,20 | 12,20 | 12,15 | 12,15 | 0,00% | - |
| 09.12.2025 | 12,15 | 12,35 | 12,05 | 12,15 | -1,62% | - |
| 08.12.2025 | 12,45 | 12,45 | 12,35 | 12,35 | -0,80% | - |
| 05.12.2025 | 11,90 | 12,55 | 11,85 | 12,45 | 6,87% | - |
| 03.12.2025 | 11,45 | 11,65 | 11,35 | 11,65 | 1,75% | - |
| 02.12.2025 | 11,45 | 11,55 | 11,45 | 11,45 | -1,29% | - |
| 01.12.2025 | 11,65 | 11,65 | 11,50 | 11,60 | 0,43% | - |
| 28.11.2025 | 11,55 | 11,65 | 11,45 | 11,55 | -0,43% | - |
| 27.11.2025 | 11,45 | 11,60 | 11,45 | 11,60 | 2,20% | - |
| 26.11.2025 | 11,35 | 11,45 | 11,35 | 11,35 | 0,89% | - |
| 24.11.2025 | 11,45 | 11,55 | 11,25 | 11,25 | 1,35% | - |
| 20.11.2025 | 11,00 | 11,15 | 11,00 | 11,10 | -1,77% | - |
| 19.11.2025 | 11,10 | 11,30 | 11,05 | 11,30 | 1,80% | - |
| 18.11.2025 | 11,05 | 11,15 | 10,95 | 11,10 | -2,20% | - |
| 17.11.2025 | 11,35 | 11,45 | 11,35 | 11,35 | -0,87% | - |
| 14.11.2025 | 11,45 | 11,45 | 11,35 | 11,45 | 1,78% | - |
| 13.11.2025 | 11,15 | 11,25 | 11,15 | 11,25 | -0,44% | - |