7,830€
0,19%
Echtzeit-Aktienkurs O-I Glass Inc.
Bid:
Ask:
Aktienkurse zur O-I Glass Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,76 | 7,86 | 7,46 | 7,49 | -3,22% | - |
| 04.05.2026 | 8,11 | 8,46 | 7,70 | 7,74 | -0,36% | 15.500,00 |
| 30.04.2026 | 7,42 | 7,84 | 7,31 | 7,77 | 4,85% | - |
| 29.04.2026 | 7,21 | 7,94 | 6,73 | 7,41 | 4,68% | 6.612,00 |
| 28.04.2026 | 9,05 | 9,16 | 7,05 | 7,08 | -21,68% | 1.695,00 |
| 27.04.2026 | 9,13 | 9,24 | 8,93 | 9,04 | -1,13% | - |
| 24.04.2026 | 9,15 | 9,23 | 9,02 | 9,14 | 0,11% | - |
| 23.04.2026 | 8,91 | 9,18 | 8,85 | 9,13 | 2,23% | - |
| 22.04.2026 | 9,03 | 9,15 | 8,79 | 8,93 | -0,98% | 87,00 |
| 21.04.2026 | 9,30 | 9,35 | 8,89 | 9,02 | -2,77% | 15,00 |
| 20.04.2026 | 9,23 | 9,40 | 9,13 | 9,28 | 0,18% | - |
| 17.04.2026 | 8,84 | 9,42 | 8,81 | 9,26 | 4,78% | - |
| 16.04.2026 | 8,98 | 9,06 | 8,75 | 8,84 | -1,43% | - |
| 15.04.2026 | 9,17 | 9,20 | 8,92 | 8,97 | -2,52% | - |
| 14.04.2026 | 9,29 | 9,36 | 9,16 | 9,20 | -1,12% | 2.208,00 |
| 13.04.2026 | 9,16 | 9,32 | 8,99 | 9,30 | 1,32% | - |
| 10.04.2026 | 9,17 | 9,39 | 9,10 | 9,18 | 0,22% | - |
| 09.04.2026 | 9,20 | 9,22 | 9,06 | 9,16 | -0,47% | - |
| 08.04.2026 | 8,98 | 9,40 | 8,97 | 9,20 | 3,37% | - |
| 07.04.2026 | 8,89 | 8,98 | 8,76 | 8,90 | -0,75% | 14,00 |
| 02.04.2026 | 9,11 | 9,16 | 8,86 | 8,97 | -1,95% | 144,00 |
| 01.04.2026 | 9,11 | 9,24 | 9,06 | 9,15 | 0,85% | - |
| 31.03.2026 | 8,93 | 9,13 | 8,80 | 9,07 | 2,14% | 78,00 |
| 30.03.2026 | 8,93 | 9,07 | 8,84 | 8,88 | -0,28% | 15,00 |
| 27.03.2026 | 9,14 | 9,18 | 8,84 | 8,91 | -2,40% | - |
| 26.03.2026 | 9,33 | 9,44 | 9,06 | 9,13 | -2,50% | - |
| 25.03.2026 | 9,20 | 9,44 | 9,17 | 9,36 | 1,98% | - |
| 24.03.2026 | 8,97 | 9,30 | 8,84 | 9,18 | 2,36% | - |
| 23.03.2026 | 8,51 | 9,04 | 8,42 | 8,97 | 4,85% | 2.008,00 |
| 20.03.2026 | 8,95 | 8,98 | 8,52 | 8,55 | -4,44% | - |
| 19.03.2026 | 9,06 | 9,08 | 8,58 | 8,95 | -1,15% | 2.182,00 |
| 18.03.2026 | 9,31 | 9,36 | 9,05 | 9,05 | -2,42% | - |
| 17.03.2026 | 9,13 | 9,29 | 8,99 | 9,28 | 1,91% | - |
| 16.03.2026 | 9,38 | 9,43 | 9,08 | 9,10 | -2,14% | 191,00 |
| 13.03.2026 | 9,58 | 9,68 | 9,23 | 9,30 | -2,66% | - |
| 12.03.2026 | 9,77 | 9,83 | 9,37 | 9,55 | -2,46% | 25.500,00 |
| 11.03.2026 | 10,05 | 10,12 | 9,78 | 9,80 | -2,61% | - |
| 10.03.2026 | 9,99 | 10,21 | 9,86 | 10,06 | 0,84% | - |
| 09.03.2026 | 9,75 | 10,07 | 9,42 | 9,97 | 1,87% | 804,00 |
| 06.03.2026 | 10,32 | 10,36 | 9,79 | 9,79 | -4,94% | 5.764,00 |
| 05.03.2026 | 10,68 | 10,75 | 10,23 | 10,30 | -3,50% | - |
| 04.03.2026 | 10,75 | 10,95 | 10,38 | 10,67 | -1,02% | 1.068,00 |
| 03.03.2026 | 11,45 | 11,48 | 10,73 | 10,78 | -6,09% | 999,00 |
| 02.03.2026 | 11,31 | 11,64 | 11,19 | 11,48 | 1,35% | 15,00 |
| 27.02.2026 | 11,10 | 11,65 | 11,00 | 11,33 | 2,11% | - |
| 26.02.2026 | 10,89 | 11,21 | 10,54 | 11,10 | 1,63% | - |
| 25.02.2026 | 12,57 | 12,65 | 10,87 | 10,92 | -13,29% | 9.868,00 |
| 24.02.2026 | 12,54 | 12,77 | 12,48 | 12,59 | 0,63% | - |
| 23.02.2026 | 12,94 | 13,01 | 12,47 | 12,51 | -4,12% | 14,00 |
| 20.02.2026 | 12,91 | 13,10 | 12,78 | 13,05 | 1,45% | - |
| 19.02.2026 | 12,72 | 12,92 | 12,64 | 12,86 | 1,16% | - |
| 18.02.2026 | 12,38 | 12,72 | 12,37 | 12,72 | 2,54% | 264,00 |
| 17.02.2026 | 12,50 | 12,70 | 12,30 | 12,40 | -0,40% | - |
| 16.02.2026 | 12,50 | 12,50 | 12,45 | 12,45 | 0,00% | 14,00 |
| 13.02.2026 | 12,60 | 12,80 | 12,40 | 12,45 | -2,35% | 11.000,00 |
| 12.02.2026 | 13,10 | 13,30 | 12,50 | 12,75 | -3,04% | 56,00 |
| 11.02.2026 | 13,35 | 13,65 | 12,30 | 13,15 | -1,50% | - |
| 10.02.2026 | 13,70 | 14,20 | 12,95 | 13,35 | -2,91% | 1.800,00 |
| 09.02.2026 | 14,00 | 14,15 | 13,60 | 13,75 | -2,48% | - |
| 06.02.2026 | 13,95 | 14,10 | 13,90 | 14,10 | 1,44% | 14,00 |
| 05.02.2026 | 14,05 | 14,10 | 13,80 | 13,90 | -1,42% | - |
| 04.02.2026 | 13,30 | 14,10 | 13,25 | 14,10 | 6,02% | - |
| 03.02.2026 | 13,10 | 13,60 | 13,10 | 13,30 | 0,76% | - |
| 02.02.2026 | 12,80 | 13,40 | 12,60 | 13,20 | 2,72% | - |
| 30.01.2026 | 12,75 | 12,95 | 12,60 | 12,85 | 0,78% | - |
| 29.01.2026 | 12,50 | 12,80 | 12,45 | 12,75 | 1,19% | 14,00 |
| 28.01.2026 | 12,65 | 12,85 | 12,50 | 12,60 | -0,40% | 240,00 |
| 27.01.2026 | 13,05 | 13,15 | 12,60 | 12,65 | -3,07% | - |
| 26.01.2026 | 13,15 | 13,30 | 13,00 | 13,05 | -1,14% | - |
| 23.01.2026 | 13,15 | 13,35 | 13,00 | 13,20 | 1,15% | 8.500,00 |
| 22.01.2026 | 13,05 | 13,30 | 13,00 | 13,05 | 0,38% | 84,00 |
| 21.01.2026 | 12,75 | 13,15 | 12,60 | 13,00 | 2,36% | 14,00 |
| 20.01.2026 | 13,15 | 13,15 | 12,60 | 12,70 | -3,79% | 13.500,00 |
| 19.01.2026 | 13,15 | 13,25 | 13,15 | 13,20 | -0,38% | - |
| 16.01.2026 | 13,65 | 13,80 | 13,20 | 13,25 | -2,93% | - |
| 15.01.2026 | 13,70 | 13,90 | 13,50 | 13,65 | 0,00% | 3.088,00 |
| 14.01.2026 | 13,40 | 13,70 | 13,40 | 13,65 | 1,49% | 15,00 |
| 13.01.2026 | 13,35 | 13,60 | 13,20 | 13,45 | 1,13% | - |
| 12.01.2026 | 13,30 | 13,50 | 13,00 | 13,30 | 0,00% | - |
| 09.01.2026 | 13,20 | 13,40 | 12,90 | 13,30 | 0,76% | - |
| 08.01.2026 | 12,90 | 13,25 | 12,85 | 13,20 | 1,15% | - |
| 07.01.2026 | 13,50 | 13,70 | 12,90 | 13,05 | -3,69% | 1.408,00 |
| 06.01.2026 | 12,90 | 13,60 | 12,90 | 13,55 | 3,83% | 3.250,00 |
| 05.01.2026 | 13,35 | 13,65 | 13,00 | 13,05 | 0,77% | 14.006,00 |
| 02.01.2026 | 12,55 | 13,05 | 12,50 | 12,95 | 0,39% | 210,00 |
| 30.12.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | 600,00 |
| 29.12.2025 | 12,60 | 12,80 | 12,55 | 12,70 | 0,79% | - |
| 23.12.2025 | 12,60 | 12,70 | 12,40 | 12,60 | -0,40% | - |
| 22.12.2025 | 12,40 | 12,70 | 12,30 | 12,65 | 1,20% | 24,00 |
| 19.12.2025 | 12,75 | 12,90 | 12,50 | 12,50 | -1,96% | - |
| 18.12.2025 | 12,90 | 13,15 | 12,70 | 12,75 | -1,54% | 1.720,00 |
| 17.12.2025 | 12,95 | 13,05 | 12,80 | 12,95 | 0,39% | - |
| 16.12.2025 | 13,20 | 13,35 | 12,80 | 12,90 | -2,64% | 9.000,00 |
| 15.12.2025 | 13,15 | 13,40 | 13,10 | 13,25 | 0,76% | 14,00 |
| 12.12.2025 | 12,80 | 13,20 | 12,70 | 13,15 | 3,14% | - |
| 11.12.2025 | 12,65 | 12,80 | 12,50 | 12,75 | 0,79% | - |
| 10.12.2025 | 12,10 | 12,75 | 12,05 | 12,65 | 4,12% | - |
| 09.12.2025 | 12,10 | 12,40 | 12,10 | 12,15 | 0,00% | - |
| 08.12.2025 | 12,30 | 12,55 | 12,00 | 12,15 | -1,62% | 14,00 |
| 05.12.2025 | 11,90 | 12,50 | 11,85 | 12,35 | 3,35% | 686,00 |