13,150€
1,94%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 12,95 | 13,25 | 12,85 | 13,15 | 1,94% | - |
| 07.01.2026 | 13,60 | 13,70 | 12,85 | 12,90 | -4,80% | - |
| 06.01.2026 | 13,00 | 13,55 | 12,95 | 13,55 | 2,26% | - |
| 05.01.2026 | 13,45 | 13,65 | 13,00 | 13,25 | 2,71% | 1.700,00 |
| 02.01.2026 | 12,55 | 12,95 | 12,55 | 12,90 | 1,18% | - |
| 30.12.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,79% | - |
| 29.12.2025 | 12,65 | 12,75 | 12,55 | 12,65 | -0,39% | - |
| 23.12.2025 | 12,60 | 12,75 | 12,45 | 12,70 | 2,42% | - |
| 22.12.2025 | 12,55 | 12,65 | 12,35 | 12,40 | -2,75% | - |
| 19.12.2025 | 12,80 | 12,85 | 12,60 | 12,75 | -0,39% | - |
| 18.12.2025 | 12,95 | 13,05 | 12,75 | 12,80 | -0,39% | - |
| 17.12.2025 | 12,95 | 13,05 | 12,85 | 12,85 | 0,00% | - |
| 16.12.2025 | 13,20 | 13,35 | 12,75 | 12,85 | -2,28% | - |
| 15.12.2025 | 13,10 | 13,35 | 13,10 | 13,15 | 0,77% | - |
| 12.12.2025 | 12,75 | 13,15 | 12,70 | 13,05 | 3,16% | - |
| 11.12.2025 | 12,55 | 12,75 | 12,45 | 12,65 | -0,78% | - |
| 10.12.2025 | 12,15 | 12,75 | 12,10 | 12,75 | 5,37% | - |
| 09.12.2025 | 12,15 | 12,35 | 12,05 | 12,10 | -1,63% | - |
| 05.12.2025 | 11,95 | 12,55 | 11,85 | 12,30 | 4,24% | - |
| 04.12.2025 | 11,95 | 12,05 | 11,80 | 11,80 | -0,42% | - |
| 03.12.2025 | 11,45 | 11,85 | 11,30 | 11,85 | 3,95% | - |
| 02.12.2025 | 11,45 | 11,65 | 11,35 | 11,40 | 0,00% | - |
| 01.12.2025 | 11,55 | 11,65 | 11,40 | 11,40 | -0,87% | - |
| 28.11.2025 | 11,55 | 11,75 | 11,40 | 11,50 | 0,00% | - |
| 27.11.2025 | 11,60 | 11,65 | 11,50 | 11,50 | -0,86% | - |
| 26.11.2025 | 11,45 | 11,65 | 11,30 | 11,60 | 1,75% | - |
| 25.11.2025 | 10,95 | 11,65 | 10,95 | 11,40 | 1,33% | - |
| 24.11.2025 | 11,50 | 11,55 | 11,20 | 11,25 | -2,60% | - |
| 21.11.2025 | 11,05 | 11,60 | 10,95 | 11,55 | 4,52% | - |
| 19.11.2025 | 11,10 | 11,10 | 11,05 | 11,05 | -0,90% | - |
| 18.11.2025 | 11,05 | 11,15 | 10,95 | 11,15 | -3,46% | - |
| 17.11.2025 | 11,40 | 11,95 | 11,35 | 11,55 | 1,32% | - |
| 14.11.2025 | 11,40 | 11,50 | 11,15 | 11,40 | -0,44% | - |
| 13.11.2025 | 11,25 | 11,55 | 11,05 | 11,45 | 2,69% | - |
| 12.11.2025 | 11,35 | 11,65 | 11,15 | 11,15 | -0,45% | - |
| 11.11.2025 | 11,10 | 11,45 | 11,05 | 11,20 | 0,00% | - |
| 10.11.2025 | 11,25 | 11,35 | 10,95 | 11,20 | -0,44% | - |
| 07.11.2025 | 11,55 | 11,55 | 11,15 | 11,25 | -3,85% | - |
| 06.11.2025 | 11,80 | 11,95 | 11,55 | 11,70 | 4,00% | - |
| 05.11.2025 | 10,75 | 12,15 | 10,75 | 11,25 | 10,29% | - |
| 04.11.2025 | 10,13 | 10,25 | 10,00 | 10,20 | 0,00% | - |
| 03.11.2025 | 9,78 | 10,25 | 9,73 | 10,20 | 4,62% | - |
| 31.10.2025 | 9,88 | 9,90 | 9,65 | 9,75 | -2,74% | - |
| 30.10.2025 | 9,93 | 10,08 | 9,78 | 10,03 | -2,20% | - |
| 29.10.2025 | 10,35 | 10,45 | 10,05 | 10,25 | -0,49% | - |
| 28.10.2025 | 10,55 | 10,75 | 10,30 | 10,30 | -1,90% | - |
| 27.10.2025 | 10,95 | 10,95 | 10,50 | 10,50 | -2,33% | - |
| 23.10.2025 | 10,60 | 10,75 | 10,55 | 10,75 | 1,90% | - |
| 22.10.2025 | 10,50 | 10,55 | 10,45 | 10,55 | 1,44% | - |
| 21.10.2025 | 10,45 | 10,60 | 10,40 | 10,40 | -0,48% | - |
| 20.10.2025 | 10,45 | 10,65 | 10,35 | 10,45 | 0,48% | - |
| 17.10.2025 | 10,25 | 10,45 | 10,15 | 10,40 | 4,00% | - |
| 15.10.2025 | 10,05 | 10,35 | 10,00 | 10,00 | 0,00% | - |
| 14.10.2025 | 9,85 | 10,05 | 9,63 | 10,00 | 0,76% | - |
| 13.10.2025 | 10,10 | 10,25 | 9,88 | 9,93 | -0,75% | - |
| 10.10.2025 | 10,25 | 10,45 | 9,98 | 10,00 | -3,38% | - |
| 09.10.2025 | 10,65 | 10,65 | 10,15 | 10,35 | -2,36% | - |
| 08.10.2025 | 10,45 | 10,60 | 10,35 | 10,60 | 0,95% | - |
| 07.10.2025 | 10,65 | 10,75 | 10,35 | 10,50 | -1,87% | - |
| 06.10.2025 | 11,05 | 11,20 | 10,65 | 10,70 | -1,83% | - |
| 03.10.2025 | 11,20 | 11,35 | 10,90 | 10,90 | -3,11% | - |
| 02.10.2025 | 11,20 | 11,35 | 11,15 | 11,25 | 1,35% | - |
| 01.10.2025 | 11,00 | 11,35 | 10,85 | 11,10 | 0,45% | - |
| 30.09.2025 | 11,10 | 11,25 | 11,00 | 11,05 | -0,90% | - |
| 29.09.2025 | 11,20 | 11,40 | 11,00 | 11,15 | -0,89% | - |
| 26.09.2025 | 11,00 | 11,25 | 10,95 | 11,25 | 2,74% | - |
| 25.09.2025 | 11,30 | 11,30 | 10,85 | 10,95 | -3,52% | - |
| 24.09.2025 | 11,30 | 11,45 | 11,25 | 11,35 | 0,89% | - |
| 23.09.2025 | 11,15 | 11,35 | 11,05 | 11,25 | 2,27% | - |
| 22.09.2025 | 11,15 | 11,20 | 10,95 | 11,00 | -0,45% | - |
| 19.09.2025 | 10,85 | 11,25 | 10,75 | 11,05 | 2,31% | - |
| 18.09.2025 | 10,70 | 10,95 | 10,65 | 10,80 | -0,92% | - |
| 17.09.2025 | 10,80 | 10,95 | 10,75 | 10,90 | 2,35% | - |
| 16.09.2025 | 10,80 | 10,90 | 10,65 | 10,65 | -1,39% | - |
| 15.09.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -0,46% | - |
| 11.09.2025 | 10,85 | 10,95 | 10,75 | 10,85 | -0,46% | - |
| 09.09.2025 | 11,05 | 11,15 | 10,85 | 10,90 | 0,00% | - |
| 08.09.2025 | 10,90 | 10,95 | 10,75 | 10,90 | 0,00% | - |
| 05.09.2025 | 10,80 | 11,10 | 10,75 | 10,90 | 0,46% | - |
| 04.09.2025 | 10,70 | 10,90 | 10,55 | 10,85 | 1,40% | - |
| 03.09.2025 | 11,00 | 11,05 | 10,65 | 10,70 | -2,73% | - |
| 02.09.2025 | 11,05 | 11,15 | 10,75 | 11,00 | -0,90% | - |
| 01.09.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,00% | - |
| 29.08.2025 | 11,15 | 11,25 | 11,05 | 11,10 | -0,45% | - |
| 28.08.2025 | 11,25 | 11,35 | 10,95 | 11,15 | -0,89% | - |
| 27.08.2025 | 11,35 | 11,55 | 11,25 | 11,25 | -0,88% | - |
| 26.08.2025 | 11,30 | 11,45 | 11,30 | 11,35 | -0,44% | - |
| 25.08.2025 | 11,50 | 11,55 | 11,35 | 11,40 | -0,44% | - |
| 22.08.2025 | 11,20 | 11,65 | 11,20 | 11,45 | 1,78% | - |
| 21.08.2025 | 11,15 | 11,35 | 10,95 | 11,25 | 1,35% | - |
| 20.08.2025 | 11,15 | 11,20 | 11,05 | 11,10 | -0,45% | - |
| 19.08.2025 | 11,10 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 18.08.2025 | 11,40 | 11,55 | 11,15 | 11,15 | -2,19% | - |
| 15.08.2025 | 11,75 | 11,85 | 11,35 | 11,40 | -2,98% | - |
| 14.08.2025 | 11,80 | 11,80 | 11,45 | 11,75 | 0,00% | - |
| 13.08.2025 | 11,30 | 11,85 | 11,25 | 11,75 | 3,52% | - |
| 12.08.2025 | 11,15 | 11,45 | 11,15 | 11,35 | 1,79% | - |
| 11.08.2025 | 11,55 | 11,65 | 11,05 | 11,15 | -3,46% | - |
| 08.08.2025 | 11,55 | 11,95 | 11,45 | 11,55 | 0,87% | - |
| 07.08.2025 | 11,15 | 11,60 | 11,10 | 11,45 | 2,69% | 150,00 |