9,285€
0,38%
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 | 9,11 | 9,39 | 9,10 | 9,26 | 0,11% | - |
| 17.04.2026 | 8,77 | 9,40 | 8,77 | 9,25 | 5,11% | - |
| 16.04.2026 | 8,89 | 9,00 | 8,75 | 8,80 | -1,68% | - |
| 15.04.2026 | 9,09 | 9,15 | 8,92 | 8,95 | -2,35% | - |
| 14.04.2026 | 9,20 | 9,31 | 9,17 | 9,17 | -1,19% | - |
| 13.04.2026 | 9,06 | 9,30 | 8,98 | 9,28 | 1,87% | - |
| 10.04.2026 | 9,11 | 9,32 | 9,02 | 9,11 | -0,49% | - |
| 09.04.2026 | 9,09 | 9,20 | 8,97 | 9,15 | -0,11% | - |
| 08.04.2026 | 8,93 | 9,35 | 8,93 | 9,16 | 3,15% | - |
| 07.04.2026 | 8,80 | 8,90 | 8,77 | 8,88 | -0,22% | - |
| 02.04.2026 | 9,05 | 9,10 | 8,85 | 8,90 | -2,73% | - |
| 01.04.2026 | 9,05 | 9,20 | 9,00 | 9,15 | 1,10% | - |
| 31.03.2026 | 8,90 | 9,05 | 8,80 | 9,05 | 2,26% | - |
| 30.03.2026 | 8,85 | 9,05 | 8,80 | 8,85 | -0,56% | - |
| 27.03.2026 | 9,10 | 9,10 | 8,85 | 8,90 | -2,20% | 250,00 |
| 26.03.2026 | 9,30 | 9,35 | 9,10 | 9,10 | -2,67% | - |
| 25.03.2026 | 9,00 | 9,35 | 9,00 | 9,35 | 4,47% | - |
| 24.03.2026 | 8,95 | 9,25 | 8,85 | 8,95 | 0,00% | 250,00 |
| 23.03.2026 | 8,45 | 8,95 | 8,45 | 8,95 | 5,29% | 239,00 |
| 20.03.2026 | 8,90 | 8,90 | 8,50 | 8,50 | -4,49% | - |
| 19.03.2026 | 9,05 | 9,05 | 8,55 | 8,90 | -1,66% | - |
| 18.03.2026 | 9,30 | 9,30 | 9,05 | 9,05 | -2,16% | - |
| 17.03.2026 | 9,05 | 9,25 | 9,00 | 9,25 | 1,65% | - |
| 16.03.2026 | 9,35 | 9,35 | 9,10 | 9,10 | -2,15% | - |
| 13.03.2026 | 9,55 | 9,55 | 9,25 | 9,30 | -2,62% | - |
| 12.03.2026 | 9,75 | 9,75 | 9,35 | 9,55 | -2,55% | - |
| 11.03.2026 | 10,00 | 10,00 | 9,80 | 9,80 | -2,00% | - |
| 10.03.2026 | 9,95 | 10,00 | 9,90 | 10,00 | 0,00% | - |
| 09.03.2026 | 9,60 | 10,00 | 9,50 | 10,00 | 2,04% | - |
| 06.03.2026 | 10,30 | 10,30 | 9,80 | 9,80 | -3,92% | - |
| 05.03.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -4,67% | - |
| 04.03.2026 | 10,70 | 10,90 | 10,40 | 10,70 | -0,93% | - |
| 03.03.2026 | 11,40 | 11,40 | 10,70 | 10,80 | -6,09% | - |
| 02.03.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 1,77% | - |
| 27.02.2026 | 10,90 | 11,60 | 10,90 | 11,30 | 1,80% | - |
| 26.02.2026 | 10,80 | 11,10 | 10,70 | 11,10 | 2,78% | - |
| 25.02.2026 | 12,50 | 12,50 | 10,80 | 10,80 | -14,29% | 500,00 |
| 24.02.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | - |
| 23.02.2026 | 12,90 | 12,90 | 12,40 | 12,40 | -4,62% | - |
| 20.02.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 19.02.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 18.02.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 2,42% | - |
| 17.02.2026 | 12,40 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 16.02.2026 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 13.02.2026 | 12,60 | 12,70 | 12,40 | 12,40 | -2,36% | - |
| 12.02.2026 | 13,10 | 13,10 | 12,50 | 12,70 | -3,05% | - |
| 11.02.2026 | 13,10 | 13,10 | 12,80 | 13,10 | -4,38% | - |
| 10.02.2026 | 13,70 | 14,10 | 13,70 | 13,70 | -0,72% | - |
| 09.02.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | 260,00 |
| 06.02.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | 747,00 |
| 05.02.2026 | 14,00 | 14,00 | 13,80 | 13,90 | -0,71% | 100,00 |
| 04.02.2026 | 13,30 | 14,00 | 13,30 | 14,00 | 6,06% | - |
| 03.02.2026 | 13,10 | 13,50 | 13,10 | 13,20 | 0,00% | - |
| 02.02.2026 | 12,70 | 13,30 | 12,70 | 13,20 | 2,33% | - |
| 30.01.2026 | 12,70 | 12,90 | 12,60 | 12,90 | 1,57% | 100,00 |
| 29.01.2026 | 12,50 | 12,70 | 12,50 | 12,70 | -0,39% | - |
| 28.01.2026 | 12,70 | 12,85 | 12,55 | 12,75 | 1,19% | - |
| 27.01.2026 | 13,00 | 13,00 | 12,60 | 12,60 | -3,08% | - |
| 26.01.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -1,52% | 747,00 |
| 23.01.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 22.01.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 21.01.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 3,17% | - |
| 20.01.2026 | 13,00 | 13,00 | 12,60 | 12,60 | -3,08% | - |
| 19.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 16.01.2026 | 13,60 | 13,60 | 13,10 | 13,20 | -2,22% | - |
| 15.01.2026 | 13,60 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 14.01.2026 | 13,40 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 13.01.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 400,00 |
| 12.01.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 09.01.2026 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | - |
| 08.01.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | - |
| 07.01.2026 | 13,50 | 13,50 | 12,90 | 12,90 | -4,44% | - |
| 06.01.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 3,85% | - |
| 05.01.2026 | 13,30 | 13,30 | 13,00 | 13,00 | 0,78% | 200,00 |
| 02.01.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 30.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 29.12.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 23.12.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 22.12.2025 | 12,40 | 12,60 | 12,30 | 12,60 | 0,80% | 270,00 |
| 19.12.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 18.12.2025 | 12,80 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 17.12.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 16.12.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | - |
| 15.12.2025 | 13,00 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 12.12.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | - |
| 11.12.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 10.12.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | - |
| 09.12.2025 | 12,10 | 12,30 | 12,10 | 12,10 | 0,83% | - |
| 08.12.2025 | 12,30 | 12,40 | 12,00 | 12,00 | -2,44% | 400,00 |
| 05.12.2025 | 11,80 | 12,40 | 11,80 | 12,30 | 3,36% | - |
| 04.12.2025 | 11,90 | 12,00 | 11,70 | 11,90 | 1,71% | 320,00 |
| 03.12.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | - |
| 02.12.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | - |
| 01.12.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 28.11.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 27.11.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 26.11.2025 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | - |
| 25.11.2025 | 10,90 | 11,50 | 10,90 | 11,30 | 2,73% | - |
| 24.11.2025 | 11,40 | 11,40 | 11,00 | 11,00 | -3,51% | - |
| 21.11.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | - |