13,250€
0,38%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 03.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 02.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 01.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 30.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 27.06.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | - |
| 26.06.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | - |
| 25.06.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 4,03% | - |
| 24.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 23.06.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 20.06.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 4,31% | - |
| 19.06.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 18.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 17.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.06.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | - |
| 13.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 12.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 11.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 10.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 09.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 06.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 05.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 04.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 03.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 02.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 30.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 29.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 28.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 27.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 26.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 22.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 21.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 20.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 19.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |
| 16.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 14.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 13.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 12.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 09.05.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | 200,00 |
| 08.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 07.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 06.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 05.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 02.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.04.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 6,67% | 500,00 |
| 29.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 28.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 25.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 7,14% | - |
| 24.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 23.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 8,60% | - |
| 22.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | - |
| 17.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 16.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 15.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | - |
| 14.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 2,19% | - |
| 11.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -3,68% | - |
| 10.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 11,11% | - |
| 09.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -9,52% | - |
| 08.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | - |
| 07.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -8,00% | - |
| 04.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 03.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 02.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 01.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 31.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 28.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 27.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 26.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 25.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 24.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 21.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 20.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 19.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 18.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 17.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 14.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 13.03.2025 | 10,60 | 10,60 | 10,30 | 10,50 | 0,96% | 829,00 |
| 12.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 11.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 10.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 07.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 06.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 8,54% | - |
| 05.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 04.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 03.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 28.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 27.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 26.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 24.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 21.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 20.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 19.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 1.000,00 |
| 18.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 1.000,00 |
| 17.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 14.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 13.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 12.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |