15,121$
0,87%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 14,95 | 15,23 | 14,90 | 15,16 | 1,13% | 1.214.411,00 |
| 18.02.2026 | 14,73 | 14,99 | 14,61 | 14,99 | 2,39% | 1.773.504,00 |
| 17.02.2026 | 14,81 | 14,86 | 14,57 | 14,64 | -1,01% | 1.560.754,00 |
| 13.02.2026 | 15,07 | 15,21 | 14,75 | 14,79 | -1,92% | 1.704.542,00 |
| 12.02.2026 | 15,45 | 15,66 | 14,81 | 15,08 | -3,21% | 1.970.316,00 |
| 11.02.2026 | 15,69 | 16,08 | 15,05 | 15,58 | -4,94% | 3.720.740,00 |
| 10.02.2026 | 16,30 | 16,91 | 16,30 | 16,39 | -0,18% | 2.850.593,00 |
| 09.02.2026 | 16,45 | 16,61 | 16,25 | 16,42 | -1,26% | 1.545.746,00 |
| 06.02.2026 | 16,22 | 16,70 | 16,22 | 16,63 | 1,22% | 1.610.039,00 |
| 05.02.2026 | 16,48 | 16,69 | 16,24 | 16,43 | -0,84% | 1.504.261,00 |
| 04.02.2026 | 15,98 | 16,63 | 15,98 | 16,57 | 5,27% | 1.542.832,00 |
| 03.02.2026 | 15,72 | 16,09 | 15,57 | 15,74 | 0,90% | 1.323.008,00 |
| 02.02.2026 | 15,30 | 15,84 | 15,16 | 15,60 | 2,09% | 1.460.257,00 |
| 30.01.2026 | 15,11 | 15,39 | 14,99 | 15,28 | 0,07% | 1.241.751,00 |
| 29.01.2026 | 15,11 | 15,34 | 14,91 | 15,27 | 1,60% | 1.185.787,00 |
| 28.01.2026 | 15,37 | 15,37 | 14,95 | 15,03 | -1,18% | 1.425.941,00 |
| 27.01.2026 | 15,58 | 15,59 | 15,14 | 15,21 | -2,00% | 1.085.275,00 |
| 26.01.2026 | 15,76 | 15,78 | 15,46 | 15,52 | -0,64% | 1.473.454,00 |
| 23.01.2026 | 15,42 | 15,65 | 15,27 | 15,62 | 1,43% | 905.390,00 |
| 22.01.2026 | 15,32 | 15,56 | 15,28 | 15,40 | 0,98% | 1.041.087,00 |
| 21.01.2026 | 15,11 | 15,34 | 14,92 | 15,25 | 2,49% | 1.714.397,00 |
| 20.01.2026 | 15,04 | 15,27 | 14,78 | 14,88 | -2,46% | 1.228.552,00 |
| 19.01.2026 | 15,30 | 15,30 | 15,25 | 15,25 | -0,94% | - |
| 16.01.2026 | 15,72 | 15,86 | 15,28 | 15,40 | -2,59% | 1.113.564,00 |
| 15.01.2026 | 16,00 | 16,03 | 15,69 | 15,81 | -0,63% | 1.610.907,00 |
| 14.01.2026 | 15,70 | 15,99 | 15,54 | 15,91 | 1,34% | 1.485.934,00 |
| 13.01.2026 | 15,56 | 15,84 | 15,45 | 15,70 | 0,90% | 2.008.740,00 |
| 12.01.2026 | 15,46 | 15,76 | 15,44 | 15,56 | 0,52% | 1.845.678,00 |
| 09.01.2026 | 15,34 | 15,59 | 14,98 | 15,48 | 0,98% | 2.128.314,00 |
| 08.01.2026 | 15,01 | 15,44 | 14,95 | 15,33 | 1,05% | 2.326.379,00 |
| 07.01.2026 | 15,93 | 16,04 | 15,06 | 15,17 | -4,35% | 2.481.879,00 |
| 06.01.2026 | 15,68 | 15,90 | 15,46 | 15,86 | 4,00% | 4.654.954,00 |
| 05.01.2026 | 15,60 | 15,73 | 15,23 | 15,25 | 0,59% | 3.772.881,00 |
| 02.01.2026 | 14,77 | 15,20 | 14,76 | 15,16 | 2,71% | 2.917.385,00 |
| 31.12.2025 | 14,82 | 15,00 | 14,70 | 14,76 | -0,61% | 1.730.656,00 |
| 30.12.2025 | 15,00 | 15,01 | 14,85 | 14,85 | -0,80% | 1.920.907,00 |
| 29.12.2025 | 14,89 | 15,06 | 14,81 | 14,97 | 0,20% | 1.126.289,00 |
| 26.12.2025 | 14,95 | 15,09 | 14,93 | 14,94 | -0,20% | 953.683,00 |
| 24.12.2025 | 14,94 | 15,00 | 14,84 | 14,97 | 0,54% | 513.514,00 |
| 23.12.2025 | 14,84 | 15,00 | 14,64 | 14,89 | 0,40% | 2.120.253,00 |
| 22.12.2025 | 14,73 | 14,86 | 14,47 | 14,83 | 1,23% | 3.753.935,00 |
| 19.12.2025 | 14,90 | 15,08 | 14,63 | 14,65 | -2,27% | 4.576.194,00 |
| 18.12.2025 | 15,23 | 15,34 | 14,93 | 14,99 | -1,12% | 4.035.260,00 |
| 17.12.2025 | 15,15 | 15,30 | 15,04 | 15,16 | 0,07% | 1.639.225,00 |
| 16.12.2025 | 15,55 | 15,59 | 15,00 | 15,15 | -2,95% | 1.837.900,00 |
| 15.12.2025 | 15,57 | 15,72 | 15,43 | 15,61 | 1,04% | 2.533.602,00 |
| 12.12.2025 | 15,07 | 15,52 | 14,98 | 15,45 | 3,21% | 2.981.649,00 |
| 11.12.2025 | 14,85 | 15,03 | 14,81 | 14,97 | 1,29% | 2.138.591,00 |
| 10.12.2025 | 14,23 | 14,91 | 14,11 | 14,78 | 4,38% | 2.053.701,00 |
| 09.12.2025 | 14,16 | 14,42 | 14,05 | 14,16 | 0,21% | 2.374.244,00 |
| 08.12.2025 | 14,46 | 14,48 | 13,94 | 14,13 | -2,01% | 1.390.942,00 |
| 05.12.2025 | 13,97 | 14,60 | 13,92 | 14,42 | 3,89% | 2.135.812,00 |
| 04.12.2025 | 14,04 | 14,09 | 13,66 | 13,88 | -0,57% | 3.163.307,00 |
| 03.12.2025 | 13,01 | 13,97 | 13,01 | 13,96 | 4,88% | 3.484.878,00 |
| 02.12.2025 | 13,35 | 13,50 | 13,22 | 13,31 | -0,30% | 2.706.477,00 |
| 01.12.2025 | 13,37 | 13,53 | 13,29 | 13,35 | -0,96% | 1.510.876,00 |
| 28.11.2025 | 13,46 | 13,50 | 13,26 | 13,48 | 0,22% | 859.567,00 |
| 26.11.2025 | 13,16 | 13,49 | 13,07 | 13,45 | 2,44% | 5.026.570,00 |
| 25.11.2025 | 12,87 | 13,45 | 12,81 | 13,13 | 3,88% | 7.608.714,00 |
| 24.11.2025 | 13,18 | 13,18 | 12,64 | 12,64 | -4,24% | 3.832.081,00 |
| 21.11.2025 | 12,76 | 13,33 | 12,66 | 13,20 | 3,86% | 1.460.716,00 |
| 20.11.2025 | 12,70 | 12,87 | 12,51 | 12,71 | 0,08% | 956.594,00 |
| 19.11.2025 | 12,75 | 12,87 | 12,69 | 12,70 | -1,09% | 868.341,00 |
| 18.11.2025 | 12,79 | 12,94 | 12,73 | 12,84 | 0,16% | 838.912,00 |
| 17.11.2025 | 13,67 | 13,76 | 12,78 | 12,82 | -2,81% | 1.850.742,00 |
| 14.11.2025 | 13,15 | 13,35 | 12,95 | 13,19 | -0,75% | 1.416.227,00 |
| 13.11.2025 | 12,97 | 13,48 | 12,97 | 13,29 | 2,94% | 1.190.557,00 |
| 12.11.2025 | 13,15 | 13,47 | 12,90 | 12,91 | -1,22% | 1.380.929,00 |
| 11.11.2025 | 12,92 | 13,25 | 12,84 | 13,07 | 1,79% | 1.288.858,00 |
| 10.11.2025 | 13,00 | 13,10 | 12,61 | 12,84 | -0,31% | 1.469.149,00 |
| 07.11.2025 | 13,28 | 13,29 | 12,86 | 12,88 | -2,42% | 1.575.733,00 |
| 06.11.2025 | 13,79 | 13,81 | 13,12 | 13,20 | -2,00% | 3.132.025,00 |
| 05.11.2025 | 13,12 | 13,87 | 12,75 | 13,47 | 14,15% | 4.813.800,00 |
| 04.11.2025 | 11,61 | 11,96 | 11,52 | 11,80 | 0,34% | 2.194.182,00 |
| 03.11.2025 | 11,27 | 11,78 | 11,20 | 11,76 | 4,16% | 2.451.483,00 |
| 31.10.2025 | 11,31 | 11,40 | 11,13 | 11,29 | -1,48% | 3.061.647,00 |
| 30.10.2025 | 11,39 | 11,64 | 11,31 | 11,46 | -1,12% | 1.865.789,00 |
| 29.10.2025 | 11,97 | 12,03 | 11,52 | 11,59 | -3,98% | 2.631.293,00 |
| 28.10.2025 | 12,11 | 12,22 | 12,06 | 12,07 | -1,31% | 915.842,00 |
| 27.10.2025 | 12,64 | 12,66 | 12,22 | 12,23 | -2,94% | 1.070.034,00 |
| 24.10.2025 | 12,55 | 12,72 | 12,44 | 12,60 | 0,53% | 1.049.858,00 |
| 23.10.2025 | 12,37 | 12,57 | 12,35 | 12,53 | 1,99% | 1.037.786,00 |
| 22.10.2025 | 12,18 | 12,49 | 12,14 | 12,29 | 0,99% | 2.507.645,00 |
| 21.10.2025 | 12,27 | 12,27 | 12,00 | 12,17 | -0,41% | 1.001.336,00 |
| 20.10.2025 | 12,27 | 12,38 | 12,06 | 12,22 | 0,27% | 749.474,00 |
| 17.10.2025 | 12,03 | 12,19 | 11,99 | 12,19 | 0,97% | - |
| 16.10.2025 | 11,78 | 12,08 | 11,66 | 12,07 | 2,55% | 1.522.830,00 |
| 15.10.2025 | 11,68 | 12,01 | 11,66 | 11,77 | 1,29% | 1.572.314,00 |
| 14.10.2025 | 11,26 | 11,70 | 11,20 | 11,62 | 1,66% | 1.322.859,00 |
| 13.10.2025 | 11,68 | 11,87 | 11,43 | 11,43 | -1,72% | 1.121.273,00 |
| 10.10.2025 | 11,86 | 12,13 | 11,59 | 11,63 | -2,27% | 1.862.820,00 |
| 09.10.2025 | 12,16 | 12,28 | 11,80 | 11,90 | -3,57% | 1.493.704,00 |
| 08.10.2025 | 12,25 | 12,34 | 12,12 | 12,34 | 1,82% | 1.191.426,00 |
| 07.10.2025 | 12,42 | 12,50 | 12,07 | 12,12 | -2,42% | 1.795.132,00 |
| 06.10.2025 | 12,87 | 13,10 | 12,41 | 12,42 | -4,02% | 1.290.254,00 |
| 03.10.2025 | 13,14 | 13,31 | 12,94 | 12,94 | -1,37% | 1.020.264,00 |
| 02.10.2025 | 13,09 | 13,35 | 13,04 | 13,12 | 0,31% | 961.377,00 |
| 01.10.2025 | 12,93 | 13,29 | 12,88 | 13,08 | 0,85% | 1.338.663,00 |
| 30.09.2025 | 13,02 | 13,11 | 12,72 | 12,97 | -0,69% | 1.263.110,00 |
| 29.09.2025 | 13,16 | 13,19 | 12,92 | 13,06 | -0,68% | 1.298.801,00 |