9,278€
0,30%
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 | 9,20 | 9,41 | 9,14 | 9,27 | -0,25% | - |
| 17.04.2026 | 8,86 | 9,42 | 8,80 | 9,29 | 5,84% | - |
| 16.04.2026 | 8,98 | 9,07 | 8,78 | 8,78 | -1,81% | - |
| 15.04.2026 | 9,18 | 9,24 | 8,92 | 8,94 | -2,49% | - |
| 14.04.2026 | 9,30 | 9,37 | 9,17 | 9,17 | -1,11% | - |
| 13.04.2026 | 9,11 | 9,32 | 8,99 | 9,27 | 1,46% | - |
| 10.04.2026 | 9,15 | 9,39 | 9,10 | 9,14 | -0,11% | - |
| 09.04.2026 | 9,18 | 9,22 | 9,06 | 9,15 | -0,46% | - |
| 08.04.2026 | 9,02 | 9,40 | 8,99 | 9,19 | 3,40% | - |
| 07.04.2026 | 8,93 | 8,98 | 8,77 | 8,89 | -0,95% | - |
| 02.04.2026 | 9,10 | 9,20 | 8,88 | 8,98 | -2,18% | - |
| 01.04.2026 | 9,10 | 9,23 | 9,05 | 9,18 | 1,10% | - |
| 31.03.2026 | 8,98 | 9,13 | 8,83 | 9,08 | 1,97% | - |
| 30.03.2026 | 8,93 | 9,08 | 8,83 | 8,90 | -0,28% | - |
| 27.03.2026 | 9,13 | 9,18 | 8,83 | 8,93 | -2,19% | - |
| 26.03.2026 | 9,33 | 9,43 | 9,08 | 9,13 | -2,41% | - |
| 25.03.2026 | 9,13 | 9,40 | 9,10 | 9,35 | 3,60% | 58.394,00 |
| 24.03.2026 | 8,98 | 9,28 | 8,83 | 9,03 | 0,56% | - |
| 23.03.2026 | 8,48 | 9,03 | 8,43 | 8,98 | 5,28% | - |
| 20.03.2026 | 8,93 | 8,98 | 8,53 | 8,53 | -4,48% | - |
| 19.03.2026 | 9,08 | 9,08 | 8,58 | 8,93 | -1,65% | - |
| 18.03.2026 | 9,33 | 9,38 | 9,08 | 9,08 | -2,16% | - |
| 17.03.2026 | 9,13 | 9,28 | 8,98 | 9,28 | 1,64% | - |
| 16.03.2026 | 9,38 | 9,43 | 9,08 | 9,13 | -1,88% | - |
| 13.03.2026 | 9,58 | 9,68 | 9,23 | 9,30 | -2,62% | - |
| 12.03.2026 | 9,78 | 9,83 | 9,38 | 9,55 | -2,80% | - |
| 11.03.2026 | 10,05 | 10,15 | 9,78 | 9,83 | -2,24% | - |
| 10.03.2026 | 10,05 | 10,25 | 9,88 | 10,05 | 0,50% | - |
| 09.03.2026 | 9,68 | 10,05 | 9,43 | 10,00 | 1,78% | - |
| 06.03.2026 | 10,35 | 10,35 | 9,83 | 9,83 | -5,07% | - |
| 05.03.2026 | 10,65 | 10,75 | 10,25 | 10,35 | -2,82% | - |
| 04.03.2026 | 10,75 | 10,95 | 10,35 | 10,65 | -1,39% | - |
| 03.03.2026 | 11,45 | 11,45 | 10,75 | 10,80 | -5,68% | - |
| 02.03.2026 | 11,25 | 11,65 | 11,20 | 11,45 | 0,88% | - |
| 27.02.2026 | 11,05 | 11,65 | 11,00 | 11,35 | 1,79% | - |
| 26.02.2026 | 10,85 | 11,25 | 10,65 | 11,15 | 1,83% | - |
| 25.02.2026 | 12,55 | 12,65 | 10,85 | 10,95 | -13,10% | 33.000,00 |
| 24.02.2026 | 12,55 | 12,75 | 12,50 | 12,60 | 0,80% | - |
| 23.02.2026 | 12,95 | 13,00 | 12,45 | 12,50 | -4,21% | - |
| 20.02.2026 | 12,90 | 13,10 | 12,80 | 13,05 | 1,16% | - |
| 19.02.2026 | 12,70 | 12,95 | 12,65 | 12,90 | 1,18% | - |
| 18.02.2026 | 12,35 | 12,75 | 12,30 | 12,75 | 3,24% | - |
| 17.02.2026 | 12,50 | 12,60 | 12,35 | 12,35 | -1,59% | - |
| 16.02.2026 | 12,45 | 12,60 | 12,45 | 12,55 | 0,00% | - |
| 13.02.2026 | 12,70 | 12,85 | 12,55 | 12,55 | -1,18% | - |
| 12.02.2026 | 13,15 | 13,25 | 12,45 | 12,70 | -3,42% | - |
| 11.02.2026 | 13,30 | 13,55 | 12,30 | 13,15 | -6,41% | - |
| 10.02.2026 | 13,80 | 14,25 | 13,75 | 14,05 | 2,18% | - |
| 09.02.2026 | 14,05 | 14,10 | 13,65 | 13,75 | -2,14% | - |
| 06.02.2026 | 13,90 | 14,15 | 13,90 | 14,05 | 0,72% | - |
| 05.02.2026 | 14,05 | 14,15 | 13,75 | 13,95 | -0,71% | - |
| 04.02.2026 | 13,35 | 14,05 | 13,30 | 14,05 | 5,64% | - |
| 03.02.2026 | 13,20 | 13,65 | 13,15 | 13,30 | 0,76% | - |
| 02.02.2026 | 12,80 | 13,45 | 12,70 | 13,20 | 2,72% | - |
| 30.01.2026 | 12,70 | 12,95 | 12,60 | 12,85 | 0,00% | - |
| 29.01.2026 | 12,55 | 12,85 | 12,45 | 12,85 | 1,98% | - |
| 28.01.2026 | 12,70 | 12,85 | 12,55 | 12,60 | -0,40% | - |
| 27.01.2026 | 13,05 | 13,15 | 12,65 | 12,65 | -3,07% | - |
| 26.01.2026 | 13,20 | 13,30 | 12,95 | 13,05 | -1,51% | - |
| 23.01.2026 | 13,10 | 13,30 | 12,95 | 13,25 | 1,15% | - |
| 22.01.2026 | 13,05 | 13,25 | 13,05 | 13,10 | 1,16% | - |
| 21.01.2026 | 12,70 | 13,05 | 12,65 | 12,95 | 1,57% | - |
| 20.01.2026 | 13,05 | 13,05 | 12,65 | 12,75 | -2,67% | - |
| 19.01.2026 | 13,15 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 16.01.2026 | 13,65 | 13,70 | 13,15 | 13,25 | -2,93% | - |
| 15.01.2026 | 13,65 | 13,85 | 13,55 | 13,65 | 0,00% | 550,00 |
| 14.01.2026 | 13,45 | 13,75 | 13,45 | 13,65 | 0,74% | - |
| 13.01.2026 | 13,35 | 13,55 | 13,25 | 13,55 | 1,50% | 1.100,00 |
| 12.01.2026 | 13,20 | 13,45 | 13,05 | 13,35 | 0,00% | - |
| 09.01.2026 | 13,15 | 13,35 | 12,85 | 13,35 | 1,52% | - |
| 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% | - |