13,386$
2,26%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,12 | 13,45 | 13,08 | 13,44 | 2,67% | 1.145.239,00 |
| 08.05.2025 | 13,09 | 13,23 | 12,89 | 13,09 | 1,71% | 1.975.469,00 |
| 07.05.2025 | 13,30 | 13,30 | 12,80 | 12,87 | -2,13% | 1.209.184,00 |
| 06.05.2025 | 13,20 | 13,39 | 13,05 | 13,15 | -0,75% | 1.212.581,00 |
| 05.05.2025 | 13,06 | 13,49 | 13,03 | 13,25 | 0,23% | 1.152.652,00 |
| 02.05.2025 | 13,11 | 13,33 | 12,84 | 13,22 | 3,20% | 1.637.066,00 |
| 01.05.2025 | 12,64 | 13,21 | 12,64 | 12,81 | 1,18% | 1.585.005,00 |
| 30.04.2025 | 12,70 | 12,85 | 12,29 | 12,66 | 4,20% | 2.269.535,00 |
| 29.04.2025 | 11,93 | 12,23 | 11,93 | 12,15 | 1,50% | 1.853.803,00 |
| 28.04.2025 | 11,98 | 12,18 | 11,83 | 11,97 | 0,34% | 1.010.180,00 |
| 25.04.2025 | 11,81 | 11,98 | 11,70 | 11,93 | 0,00% | 1.412.030,00 |
| 24.04.2025 | 11,25 | 12,05 | 11,13 | 11,93 | 6,23% | 1.704.175,00 |
| 23.04.2025 | 11,62 | 11,85 | 11,14 | 11,23 | -0,88% | 1.753.947,00 |
| 22.04.2025 | 10,91 | 11,37 | 10,89 | 11,33 | 5,10% | 1.276.130,00 |
| 21.04.2025 | 10,85 | 10,95 | 10,70 | 10,78 | -1,55% | 934.436,00 |
| 17.04.2025 | 10,84 | 11,08 | 10,83 | 10,95 | 1,20% | 876.741,00 |
| 16.04.2025 | 10,81 | 10,92 | 10,65 | 10,82 | 0,19% | 863.177,00 |
| 15.04.2025 | 10,89 | 11,04 | 10,77 | 10,80 | -1,64% | 1.278.346,00 |
| 14.04.2025 | 10,79 | 11,08 | 10,77 | 10,98 | 3,10% | 1.645.067,00 |
| 11.04.2025 | 10,29 | 10,65 | 10,03 | 10,65 | 3,70% | 1.338.242,00 |
| 10.04.2025 | 10,31 | 10,45 | 9,89 | 10,27 | -2,47% | 1.851.709,00 |
| 09.04.2025 | 9,43 | 10,68 | 9,23 | 10,53 | 9,46% | 3.210.408,00 |
| 08.04.2025 | 10,48 | 10,67 | 9,52 | 9,62 | -6,51% | 2.441.069,00 |
| 07.04.2025 | 10,11 | 11,06 | 9,78 | 10,29 | -2,28% | 2.273.693,00 |
| 04.04.2025 | 10,64 | 10,84 | 9,95 | 10,53 | -6,07% | 2.942.567,00 |
| 03.04.2025 | 11,20 | 11,55 | 11,01 | 11,21 | -4,68% | 1.738.233,00 |
| 02.04.2025 | 11,52 | 11,81 | 11,37 | 11,76 | 1,03% | 934.900,00 |
| 01.04.2025 | 11,44 | 11,65 | 11,40 | 11,64 | 1,48% | 1.171.184,00 |
| 31.03.2025 | 11,27 | 11,58 | 11,12 | 11,47 | -0,61% | 1.267.527,00 |
| 28.03.2025 | 11,92 | 12,00 | 11,39 | 11,54 | -3,99% | 1.534.640,00 |
| 27.03.2025 | 11,87 | 12,05 | 11,74 | 12,02 | 0,33% | 901.168,00 |
| 26.03.2025 | 11,80 | 12,00 | 11,80 | 11,98 | 1,10% | 901.759,00 |
| 25.03.2025 | 11,91 | 12,01 | 11,74 | 11,85 | -0,75% | 1.076.052,00 |
| 24.03.2025 | 12,07 | 12,16 | 11,81 | 11,94 | -0,33% | 811.555,00 |
| 21.03.2025 | 12,04 | 12,09 | 11,72 | 11,98 | -2,28% | 2.633.914,00 |
| 20.03.2025 | 11,92 | 12,36 | 11,91 | 12,26 | 0,57% | 1.171.342,00 |
| 19.03.2025 | 12,18 | 12,35 | 11,99 | 12,19 | -0,08% | 1.532.374,00 |
| 18.03.2025 | 12,09 | 12,37 | 11,98 | 12,20 | 1,41% | 1.848.043,00 |
| 17.03.2025 | 11,83 | 12,22 | 11,78 | 12,03 | 3,08% | 1.721.571,00 |
| 14.03.2025 | 11,51 | 11,83 | 11,43 | 11,67 | 4,38% | 2.132.245,00 |
| 13.03.2025 | 11,60 | 11,72 | 11,02 | 11,18 | -4,03% | 1.952.463,00 |
| 12.03.2025 | 11,51 | 11,68 | 11,30 | 11,65 | 1,84% | 1.623.031,00 |
| 11.03.2025 | 11,46 | 11,69 | 11,15 | 11,44 | 0,97% | 1.769.639,00 |
| 10.03.2025 | 11,62 | 11,83 | 11,33 | 11,33 | -4,06% | 1.410.213,00 |
| 07.03.2025 | 11,61 | 11,92 | 11,46 | 11,81 | 1,81% | 1.240.006,00 |
| 06.03.2025 | 11,67 | 11,68 | 11,29 | 11,60 | -1,02% | 1.638.204,00 |
| 05.03.2025 | 10,89 | 11,75 | 10,86 | 11,72 | 10,25% | 2.298.061,00 |
| 04.03.2025 | 10,67 | 10,94 | 10,47 | 10,63 | -2,48% | 1.543.783,00 |
| 03.03.2025 | 11,62 | 11,75 | 10,84 | 10,90 | -4,97% | 1.658.024,00 |
| 28.02.2025 | 11,26 | 11,62 | 11,25 | 11,47 | 1,33% | 1.694.421,00 |
| 27.02.2025 | 11,48 | 11,48 | 11,22 | 11,32 | -1,22% | 1.065.802,00 |
| 26.02.2025 | 11,59 | 11,64 | 11,28 | 11,46 | 0,35% | 913.010,00 |
| 25.02.2025 | 11,55 | 11,55 | 11,36 | 11,42 | 0,71% | 971.818,00 |
| 24.02.2025 | 11,35 | 11,59 | 11,25 | 11,34 | 0,44% | 1.201.385,00 |
| 21.02.2025 | 11,87 | 11,87 | 11,25 | 11,29 | -4,00% | 1.910.258,00 |
| 20.02.2025 | 11,24 | 11,81 | 11,14 | 11,76 | 4,44% | 1.588.574,00 |
| 19.02.2025 | 11,60 | 11,72 | 11,22 | 11,26 | -3,60% | 1.587.953,00 |
| 18.02.2025 | 11,60 | 11,90 | 11,53 | 11,68 | 0,04% | 1.378.913,00 |
| 17.02.2025 | 11,63 | 11,68 | 11,63 | 11,68 | 0,91% | - |
| 14.02.2025 | 11,70 | 11,90 | 11,44 | 11,57 | -1,11% | 792.242,00 |
| 13.02.2025 | 11,61 | 11,84 | 11,52 | 11,70 | 1,65% | 1.101.787,00 |
| 12.02.2025 | 11,39 | 11,64 | 11,31 | 11,51 | -1,12% | 903.292,00 |
| 11.02.2025 | 11,50 | 11,65 | 11,41 | 11,64 | 0,78% | 1.067.251,00 |
| 10.02.2025 | 11,54 | 11,85 | 11,54 | 11,55 | 0,52% | 1.193.181,00 |
| 07.02.2025 | 11,53 | 11,77 | 11,39 | 11,49 | -0,52% | 1.282.313,00 |
| 06.02.2025 | 12,14 | 12,24 | 11,41 | 11,55 | -4,23% | 2.149.304,00 |
| 05.02.2025 | 12,30 | 12,75 | 11,95 | 12,06 | 2,81% | 3.616.646,00 |
| 04.02.2025 | 11,51 | 11,78 | 11,51 | 11,73 | 1,03% | 1.884.023,00 |
| 03.02.2025 | 11,56 | 11,69 | 11,30 | 11,61 | -2,76% | 1.361.238,00 |
| 31.01.2025 | 11,77 | 12,21 | 11,77 | 11,94 | 0,51% | 1.758.560,00 |
| 30.01.2025 | 11,75 | 12,10 | 11,66 | 11,88 | 2,77% | 1.920.022,00 |
| 29.01.2025 | 11,35 | 11,89 | 11,35 | 11,56 | 1,85% | 1.736.854,00 |
| 28.01.2025 | 11,68 | 11,80 | 11,34 | 11,35 | -3,32% | 1.848.095,00 |
| 27.01.2025 | 11,35 | 12,00 | 11,35 | 11,74 | 5,58% | 2.547.776,00 |
| 24.01.2025 | 11,00 | 11,15 | 10,86 | 11,12 | 0,45% | 831.091,00 |
| 23.01.2025 | 10,73 | 11,15 | 10,66 | 11,07 | 2,50% | 1.623.398,00 |
| 22.01.2025 | 10,68 | 10,84 | 10,65 | 10,80 | 0,65% | 754.645,00 |
| 21.01.2025 | 10,53 | 10,77 | 10,38 | 10,73 | 2,98% | 901.435,00 |
| 17.01.2025 | 10,49 | 10,58 | 10,39 | 10,42 | 0,77% | 736.181,00 |
| 16.01.2025 | 10,45 | 10,48 | 10,18 | 10,34 | -1,05% | 1.045.579,00 |
| 15.01.2025 | 10,76 | 10,84 | 10,45 | 10,45 | 0,29% | 1.031.290,00 |
| 14.01.2025 | 10,33 | 10,82 | 10,31 | 10,42 | 1,56% | 1.712.067,00 |
| 13.01.2025 | 10,05 | 10,26 | 10,00 | 10,26 | 0,88% | 1.399.830,00 |
| 10.01.2025 | 10,31 | 10,32 | 10,13 | 10,17 | -2,68% | 927.396,00 |
| 08.01.2025 | 10,52 | 10,58 | 10,40 | 10,45 | -2,15% | 1.228.499,00 |
| 07.01.2025 | 10,96 | 11,11 | 10,61 | 10,68 | -2,64% | 1.495.003,00 |
| 06.01.2025 | 10,72 | 11,23 | 10,71 | 10,97 | 3,78% | 1.342.523,00 |
| 03.01.2025 | 10,79 | 10,88 | 10,51 | 10,57 | -1,67% | 1.160.683,00 |
| 02.01.2025 | 10,92 | 11,17 | 10,74 | 10,75 | -0,83% | 1.622.449,00 |
| 31.12.2024 | 10,54 | 10,86 | 10,44 | 10,84 | 3,93% | 1.280.267,00 |
| 30.12.2024 | 10,20 | 10,52 | 10,03 | 10,43 | 1,26% | 1.268.489,00 |
| 27.12.2024 | 10,19 | 10,45 | 10,15 | 10,30 | -0,29% | 1.667.847,00 |
| 26.12.2024 | 10,09 | 10,38 | 10,04 | 10,33 | 1,27% | 1.587.954,00 |
| 24.12.2024 | 10,21 | 10,39 | 10,00 | 10,20 | 0,59% | 1.320.633,00 |
| 23.12.2024 | 10,03 | 10,22 | 9,99 | 10,14 | 1,00% | 1.131.523,00 |
| 20.12.2024 | 9,85 | 10,31 | 9,85 | 10,04 | 0,90% | 4.214.423,00 |
| 19.12.2024 | 10,42 | 10,48 | 9,94 | 9,95 | -4,14% | 2.369.856,00 |
| 18.12.2024 | 10,75 | 11,00 | 10,21 | 10,38 | -2,90% | 2.127.384,00 |
| 17.12.2024 | 11,01 | 11,08 | 10,43 | 10,69 | -4,13% | 2.183.865,00 |
| 16.12.2024 | 11,31 | 11,53 | 11,14 | 11,15 | -2,19% | 1.561.242,00 |