13,250€
1,15%
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 | 13,45 | 13,15 | 13,35 | 1,52% | - |
| 02.07.2025 | 12,85 | 13,25 | 12,75 | 13,15 | 2,73% | - |
| 01.07.2025 | 12,55 | 13,05 | 12,35 | 12,80 | 1,99% | - |
| 30.06.2025 | 12,95 | 13,00 | 12,45 | 12,55 | -2,33% | - |
| 27.06.2025 | 13,20 | 13,40 | 12,75 | 12,85 | -3,02% | - |
| 26.06.2025 | 13,00 | 13,25 | 12,95 | 13,25 | 1,53% | - |
| 25.06.2025 | 12,60 | 13,15 | 12,60 | 13,05 | 3,16% | - |
| 24.06.2025 | 12,50 | 12,75 | 12,50 | 12,65 | 1,61% | - |
| 23.06.2025 | 12,10 | 12,85 | 12,05 | 12,45 | 2,47% | - |
| 20.06.2025 | 11,70 | 12,25 | 11,65 | 12,15 | 4,29% | - |
| 19.06.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -0,85% | - |
| 18.06.2025 | 11,85 | 11,95 | 11,75 | 11,75 | -0,84% | - |
| 17.06.2025 | 11,90 | 11,95 | 11,75 | 11,85 | -0,84% | - |
| 16.06.2025 | 11,75 | 12,00 | 11,65 | 11,95 | 1,70% | - |
| 13.06.2025 | 11,75 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 12.06.2025 | 12,10 | 12,15 | 11,75 | 11,85 | -2,87% | - |
| 11.06.2025 | 11,95 | 12,25 | 11,85 | 12,20 | 2,09% | - |
| 10.06.2025 | 11,90 | 12,05 | 11,85 | 11,95 | 0,84% | - |
| 09.06.2025 | 11,80 | 12,15 | 11,80 | 11,85 | -0,84% | - |
| 06.06.2025 | 11,65 | 11,95 | 11,65 | 11,95 | 3,02% | - |
| 05.06.2025 | 11,40 | 11,65 | 11,25 | 11,60 | 1,31% | - |
| 04.06.2025 | 11,30 | 11,65 | 11,25 | 11,45 | 0,44% | - |
| 03.06.2025 | 11,20 | 11,45 | 11,15 | 11,40 | 1,33% | - |
| 02.06.2025 | 11,45 | 11,55 | 11,25 | 11,25 | -2,60% | - |
| 30.05.2025 | 11,60 | 11,65 | 11,40 | 11,55 | 0,00% | - |
| 29.05.2025 | 11,60 | 11,85 | 11,45 | 11,55 | 0,00% | - |
| 28.05.2025 | 11,80 | 11,90 | 11,55 | 11,55 | -2,53% | - |
| 27.05.2025 | 11,50 | 11,85 | 11,50 | 11,85 | 2,16% | - |
| 26.05.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 1,31% | - |
| 23.05.2025 | 11,60 | 11,75 | 11,40 | 11,45 | -1,72% | - |
| 22.05.2025 | 11,90 | 12,00 | 11,65 | 11,65 | -2,51% | - |
| 21.05.2025 | 12,20 | 12,25 | 11,95 | 11,95 | -2,85% | - |
| 20.05.2025 | 11,90 | 12,35 | 11,90 | 12,30 | 2,07% | - |
| 19.05.2025 | 11,70 | 12,05 | 11,55 | 12,05 | 0,84% | - |
| 16.05.2025 | 12,25 | 12,30 | 11,95 | 11,95 | -2,05% | - |
| 15.05.2025 | 12,10 | 12,30 | 12,05 | 12,20 | -0,81% | - |
| 14.05.2025 | 12,30 | 12,45 | 12,10 | 12,30 | -0,40% | - |
| 13.05.2025 | 12,40 | 12,65 | 12,25 | 12,35 | -0,80% | - |
| 12.05.2025 | 12,10 | 12,85 | 12,10 | 12,45 | 4,18% | - |
| 09.05.2025 | 11,65 | 11,95 | 11,60 | 11,95 | 2,58% | - |
| 08.05.2025 | 11,40 | 11,75 | 11,40 | 11,65 | 2,64% | - |
| 07.05.2025 | 11,65 | 11,75 | 11,25 | 11,35 | -1,73% | - |
| 06.05.2025 | 11,65 | 11,80 | 11,45 | 11,55 | -1,70% | - |
| 05.05.2025 | 11,60 | 11,95 | 11,45 | 11,75 | 0,43% | - |
| 02.05.2025 | 11,35 | 11,75 | 11,25 | 11,70 | 4,46% | - |
| 30.04.2025 | 11,45 | 11,55 | 10,75 | 11,20 | 5,16% | - |
| 29.04.2025 | 10,55 | 10,80 | 10,45 | 10,65 | 1,91% | - |
| 28.04.2025 | 10,40 | 10,65 | 10,35 | 10,45 | -0,48% | - |
| 25.04.2025 | 10,55 | 10,55 | 10,25 | 10,50 | 0,48% | - |
| 24.04.2025 | 9,88 | 10,60 | 9,73 | 10,45 | 5,29% | - |
| 23.04.2025 | 10,10 | 10,45 | 9,83 | 9,93 | 0,00% | - |
| 22.04.2025 | 9,33 | 10,00 | 9,33 | 9,93 | 3,12% | - |
| 17.04.2025 | 9,60 | 9,78 | 9,43 | 9,63 | 1,58% | - |
| 16.04.2025 | 9,43 | 9,60 | 9,33 | 9,48 | -1,04% | - |
| 15.04.2025 | 9,68 | 9,83 | 9,53 | 9,58 | -1,03% | - |
| 14.04.2025 | 9,43 | 9,78 | 9,38 | 9,68 | 3,20% | - |
| 11.04.2025 | 9,20 | 9,40 | 8,83 | 9,38 | 2,18% | - |
| 10.04.2025 | 9,60 | 9,63 | 8,83 | 9,18 | -4,92% | - |
| 09.04.2025 | 8,55 | 9,75 | 8,33 | 9,65 | 9,97% | - |
| 08.04.2025 | 9,53 | 9,78 | 8,68 | 8,78 | -6,90% | - |
| 07.04.2025 | 9,30 | 10,08 | 8,93 | 9,43 | -2,08% | - |
| 04.04.2025 | 10,00 | 10,15 | 9,08 | 9,63 | -5,17% | - |
| 03.04.2025 | 10,50 | 10,50 | 9,88 | 10,15 | -6,45% | - |
| 02.04.2025 | 10,70 | 10,85 | 10,50 | 10,85 | 2,36% | - |
| 01.04.2025 | 10,50 | 10,80 | 10,50 | 10,60 | -0,47% | - |
| 31.03.2025 | 10,60 | 10,70 | 10,25 | 10,65 | 0,00% | - |
| 28.03.2025 | 11,10 | 11,15 | 10,45 | 10,65 | -4,05% | 1.000,00 |
| 27.03.2025 | 11,10 | 11,20 | 10,65 | 11,10 | 0,00% | - |
| 26.03.2025 | 10,95 | 11,15 | 10,75 | 11,10 | 1,37% | - |
| 25.03.2025 | 11,00 | 11,15 | 10,65 | 10,95 | -0,90% | - |
| 24.03.2025 | 11,15 | 11,25 | 10,90 | 11,05 | 0,45% | - |
| 21.03.2025 | 11,35 | 11,35 | 10,85 | 11,00 | -3,08% | - |
| 20.03.2025 | 11,15 | 11,40 | 11,05 | 11,35 | 2,25% | - |
| 19.03.2025 | 11,10 | 11,50 | 10,65 | 11,10 | -0,45% | - |
| 18.03.2025 | 11,05 | 11,35 | 10,68 | 11,15 | 1,83% | - |
| 17.03.2025 | 10,75 | 11,25 | 10,65 | 10,95 | 1,39% | 60,00 |
| 14.03.2025 | 10,40 | 10,95 | 10,40 | 10,80 | 2,86% | - |
| 13.03.2025 | 10,65 | 10,80 | 10,15 | 10,50 | -1,87% | - |
| 12.03.2025 | 10,40 | 10,75 | 10,35 | 10,70 | 1,66% | - |
| 11.03.2025 | 10,45 | 10,70 | 10,18 | 10,53 | 0,24% | - |
| 10.03.2025 | 10,85 | 10,95 | 10,33 | 10,50 | -3,23% | - |
| 07.03.2025 | 10,75 | 10,95 | 10,30 | 10,85 | 0,93% | - |
| 06.03.2025 | 10,85 | 10,85 | 10,45 | 10,75 | -0,92% | - |
| 05.03.2025 | 10,00 | 10,85 | 9,95 | 10,85 | 7,96% | - |
| 04.03.2025 | 10,45 | 10,45 | 9,93 | 10,05 | -3,83% | - |
| 03.03.2025 | 11,05 | 11,20 | 10,35 | 10,45 | -5,43% | 129,00 |
| 28.02.2025 | 10,85 | 11,15 | 10,70 | 11,05 | 1,84% | - |
| 27.02.2025 | 10,90 | 11,05 | 10,75 | 10,85 | -0,91% | - |
| 26.02.2025 | 10,90 | 11,10 | 10,75 | 10,95 | 0,92% | - |
| 25.02.2025 | 10,85 | 11,05 | 10,85 | 10,85 | 0,00% | - |
| 24.02.2025 | 10,95 | 11,05 | 10,75 | 10,85 | 0,46% | - |
| 21.02.2025 | 11,25 | 11,40 | 10,75 | 10,80 | -3,57% | - |
| 20.02.2025 | 10,75 | 11,25 | 10,70 | 11,20 | 3,23% | - |
| 19.02.2025 | 11,15 | 11,25 | 10,75 | 10,85 | -2,69% | 1.800,00 |
| 18.02.2025 | 11,15 | 11,35 | 11,00 | 11,15 | 0,00% | - |
| 17.02.2025 | 11,15 | 11,15 | 11,10 | 11,15 | 0,90% | - |
| 14.02.2025 | 11,15 | 11,35 | 10,90 | 11,05 | -0,90% | 2.000,00 |
| 13.02.2025 | 11,05 | 11,35 | 11,05 | 11,15 | 0,90% | - |
| 12.02.2025 | 11,25 | 11,25 | 10,95 | 11,05 | -1,78% | - |
| 11.02.2025 | 11,15 | 11,25 | 11,05 | 11,25 | 0,00% | - |