10,900€
4,81%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,40 | 11,05 | 10,25 | 10,95 | 4,78% | - |
| 04.11.2024 | 10,30 | 10,55 | 10,15 | 10,45 | 0,97% | - |
| 01.11.2024 | 10,15 | 10,55 | 10,15 | 10,35 | -1,43% | - |
| 31.10.2024 | 10,65 | 10,85 | 9,95 | 10,50 | -5,41% | - |
| 30.10.2024 | 9,68 | 11,10 | 9,40 | 11,10 | 12,69% | - |
| 29.10.2024 | 11,70 | 11,95 | 7,90 | 9,85 | -16,17% | - |
| 28.10.2024 | 11,25 | 11,90 | 11,25 | 11,75 | 4,44% | - |
| 25.10.2024 | 11,30 | 11,55 | 11,25 | 11,25 | -0,88% | - |
| 24.10.2024 | 11,35 | 11,45 | 11,15 | 11,35 | 0,00% | - |
| 23.10.2024 | 11,20 | 11,75 | 11,15 | 11,35 | 0,89% | - |
| 22.10.2024 | 11,55 | 11,65 | 11,25 | 11,25 | -2,60% | - |
| 21.10.2024 | 12,10 | 12,15 | 11,55 | 11,55 | -4,94% | - |
| 18.10.2024 | 12,00 | 12,25 | 11,95 | 12,15 | 0,83% | - |
| 17.10.2024 | 11,75 | 12,25 | 11,70 | 12,05 | 2,55% | - |
| 16.10.2024 | 11,75 | 11,95 | 11,55 | 11,75 | 0,00% | - |
| 15.10.2024 | 12,00 | 12,20 | 11,75 | 11,75 | -2,49% | - |
| 14.10.2024 | 12,10 | 12,25 | 12,05 | 12,05 | -0,82% | - |
| 11.10.2024 | 12,05 | 12,35 | 11,75 | 12,15 | 0,83% | - |
| 10.10.2024 | 11,85 | 12,20 | 11,75 | 12,05 | 1,69% | - |
| 09.10.2024 | 11,85 | 12,15 | 11,80 | 11,85 | 0,00% | - |
| 08.10.2024 | 11,95 | 12,05 | 11,65 | 11,85 | -1,66% | - |
| 07.10.2024 | 12,05 | 12,15 | 11,90 | 12,05 | 0,00% | - |
| 04.10.2024 | 11,60 | 12,05 | 11,60 | 12,05 | 3,43% | - |
| 03.10.2024 | 11,60 | 11,75 | 11,45 | 11,65 | 0,00% | - |
| 02.10.2024 | 11,75 | 11,95 | 11,65 | 11,65 | -1,69% | - |
| 01.10.2024 | 11,70 | 12,05 | 11,70 | 11,85 | 0,85% | - |
| 30.09.2024 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 27.09.2024 | 11,80 | 12,10 | 11,80 | 11,85 | 0,00% | - |
| 26.09.2024 | 11,25 | 11,85 | 11,25 | 11,85 | 5,33% | - |
| 25.09.2024 | 11,45 | 11,65 | 11,25 | 11,25 | -2,60% | - |
| 24.09.2024 | 11,35 | 11,85 | 11,35 | 11,55 | 1,32% | - |
| 23.09.2024 | 11,65 | 11,85 | 11,40 | 11,40 | -2,15% | - |
| 20.09.2024 | 12,05 | 12,05 | 11,60 | 11,65 | -3,32% | - |
| 19.09.2024 | 11,70 | 12,15 | 11,70 | 12,05 | 2,99% | - |
| 18.09.2024 | 11,65 | 11,95 | 11,45 | 11,70 | 0,43% | - |
| 17.09.2024 | 11,65 | 11,90 | 11,55 | 11,65 | 0,43% | - |
| 16.09.2024 | 11,45 | 11,65 | 11,35 | 11,60 | 1,31% | - |
| 13.09.2024 | 10,70 | 11,45 | 10,70 | 11,45 | 6,51% | - |
| 12.09.2024 | 10,80 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 11.09.2024 | 10,85 | 10,95 | 10,45 | 10,85 | -0,91% | - |
| 10.09.2024 | 11,05 | 11,10 | 10,75 | 10,95 | -0,90% | - |
| 09.09.2024 | 11,25 | 11,40 | 11,05 | 11,05 | -1,78% | - |
| 06.09.2024 | 11,15 | 11,40 | 10,95 | 11,25 | 0,90% | - |
| 05.09.2024 | 11,20 | 11,35 | 10,85 | 11,15 | -0,89% | - |
| 04.09.2024 | 11,00 | 11,75 | 11,00 | 11,25 | 0,90% | - |
| 03.09.2024 | 11,40 | 11,45 | 11,05 | 11,15 | -2,62% | - |
| 02.09.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,00% | - |
| 30.08.2024 | 11,50 | 11,75 | 11,45 | 11,45 | -0,43% | - |
| 29.08.2024 | 11,55 | 11,75 | 11,45 | 11,50 | -0,43% | - |
| 28.08.2024 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 27.08.2024 | 11,65 | 11,70 | 11,35 | 11,55 | -0,86% | - |
| 26.08.2024 | 11,40 | 11,85 | 11,40 | 11,65 | 1,75% | - |
| 23.08.2024 | 11,05 | 11,45 | 11,00 | 11,45 | 3,62% | - |
| 22.08.2024 | 10,90 | 11,15 | 10,85 | 11,05 | 0,91% | - |
| 21.08.2024 | 10,75 | 11,05 | 10,75 | 10,95 | 1,86% | - |
| 20.08.2024 | 11,05 | 11,25 | 10,75 | 10,75 | -2,71% | - |
| 19.08.2024 | 11,00 | 11,35 | 11,00 | 11,05 | -0,90% | - |
| 16.08.2024 | 11,15 | 11,15 | 10,95 | 11,15 | 0,00% | - |
| 15.08.2024 | 10,55 | 11,25 | 10,55 | 11,15 | 6,19% | - |
| 14.08.2024 | 10,70 | 10,85 | 10,35 | 10,50 | -2,33% | - |
| 13.08.2024 | 10,40 | 10,85 | 10,35 | 10,75 | 2,87% | - |
| 12.08.2024 | 10,65 | 10,75 | 10,35 | 10,45 | -1,88% | - |
| 09.08.2024 | 10,40 | 10,80 | 10,25 | 10,65 | 3,90% | - |
| 08.08.2024 | 9,98 | 10,45 | 9,95 | 10,25 | 1,99% | - |
| 07.08.2024 | 10,45 | 10,65 | 9,98 | 10,05 | -2,90% | - |
| 06.08.2024 | 10,45 | 10,55 | 10,15 | 10,35 | 0,00% | - |
| 05.08.2024 | 10,75 | 11,05 | 10,20 | 10,35 | -7,17% | - |
| 02.08.2024 | 11,55 | 11,55 | 10,90 | 11,15 | -3,88% | - |
| 01.08.2024 | 12,35 | 12,50 | 11,25 | 11,60 | -6,45% | - |
| 31.07.2024 | 8,95 | 12,60 | 8,93 | 12,40 | 15,35% | - |
| 30.07.2024 | 10,55 | 10,85 | 10,55 | 10,75 | 1,90% | - |
| 29.07.2024 | 10,65 | 10,85 | 10,50 | 10,55 | -0,94% | - |
| 26.07.2024 | 10,45 | 10,70 | 10,45 | 10,65 | 2,40% | - |
| 25.07.2024 | 10,35 | 10,55 | 10,25 | 10,40 | 0,48% | - |
| 24.07.2024 | 10,40 | 10,65 | 10,35 | 10,35 | -1,90% | - |
| 23.07.2024 | 10,55 | 10,75 | 10,45 | 10,55 | 0,00% | - |
| 22.07.2024 | 10,30 | 10,60 | 10,25 | 10,55 | 1,93% | - |
| 19.07.2024 | 10,60 | 10,65 | 10,25 | 10,35 | -2,82% | - |
| 18.07.2024 | 10,60 | 11,05 | 10,55 | 10,65 | 0,00% | - |
| 17.07.2024 | 10,75 | 10,90 | 10,50 | 10,65 | -0,93% | - |
| 16.07.2024 | 10,30 | 10,75 | 10,30 | 10,75 | 3,86% | - |
| 15.07.2024 | 10,45 | 10,75 | 10,35 | 10,35 | -0,96% | - |
| 12.07.2024 | 10,20 | 10,55 | 10,20 | 10,45 | 1,95% | - |
| 11.07.2024 | 9,70 | 10,35 | 9,65 | 10,25 | 5,94% | - |
| 10.07.2024 | 9,40 | 9,73 | 9,40 | 9,68 | 2,65% | - |
| 09.07.2024 | 9,65 | 9,70 | 9,30 | 9,43 | -2,58% | - |
| 08.07.2024 | 9,75 | 10,08 | 9,63 | 9,68 | -0,51% | - |
| 05.07.2024 | 9,70 | 9,83 | 9,63 | 9,73 | 0,00% | - |
| 04.07.2024 | 9,75 | 9,75 | 9,70 | 9,73 | 0,52% | - |
| 03.07.2024 | 9,85 | 9,90 | 9,65 | 9,68 | -1,53% | - |
| 02.07.2024 | 9,98 | 10,15 | 9,73 | 9,83 | -1,50% | - |
| 01.07.2024 | 10,35 | 10,55 | 9,93 | 9,98 | -4,09% | - |
| 28.06.2024 | 10,20 | 10,45 | 10,15 | 10,40 | 1,46% | - |
| 27.06.2024 | 10,20 | 10,35 | 10,05 | 10,25 | -0,97% | - |
| 26.06.2024 | 10,20 | 10,40 | 10,15 | 10,35 | 0,98% | - |
| 25.06.2024 | 10,35 | 10,45 | 10,05 | 10,25 | -0,97% | - |
| 24.06.2024 | 10,30 | 10,55 | 10,30 | 10,35 | 0,00% | - |
| 21.06.2024 | 10,55 | 10,70 | 10,35 | 10,35 | -1,90% | - |
| 20.06.2024 | 10,40 | 10,60 | 10,25 | 10,55 | 0,96% | - |
| 19.06.2024 | 10,55 | 10,55 | 10,45 | 10,45 | -0,95% | - |