122,375€
-1,77%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 123,45 | 124,58 | 115,03 | 122,58 | -1,61% | 126,00 |
| 03.04.2025 | 131,43 | 131,73 | 120,63 | 124,58 | -8,18% | - |
| 02.04.2025 | 133,33 | 135,88 | 131,40 | 135,68 | 1,69% | - |
| 01.04.2025 | 131,63 | 134,10 | 130,38 | 133,43 | 1,04% | 47,00 |
| 31.03.2025 | 131,50 | 133,20 | 127,75 | 132,05 | 0,23% | - |
| 28.03.2025 | 136,23 | 136,58 | 131,48 | 131,75 | -3,34% | 3,00 |
| 27.03.2025 | 137,40 | 138,52 | 135,02 | 136,30 | -0,85% | - |
| 26.03.2025 | 138,35 | 139,58 | 137,00 | 137,48 | -0,65% | - |
| 25.03.2025 | 139,83 | 140,30 | 137,13 | 138,38 | -1,16% | 143,00 |
| 24.03.2025 | 134,18 | 140,05 | 134,05 | 140,00 | 4,77% | 268,00 |
| 21.03.2025 | 135,80 | 135,83 | 132,10 | 133,63 | -1,42% | 110,00 |
| 20.03.2025 | 135,58 | 138,75 | 134,98 | 135,55 | 0,06% | 121,00 |
| 19.03.2025 | 132,68 | 136,13 | 132,63 | 135,48 | 2,36% | - |
| 18.03.2025 | 132,68 | 134,20 | 131,80 | 132,35 | -0,40% | 21,00 |
| 17.03.2025 | 131,77 | 133,45 | 130,73 | 132,88 | 0,36% | 11,00 |
| 14.03.2025 | 127,60 | 132,43 | 126,93 | 132,40 | 4,19% | - |
| 13.03.2025 | 131,10 | 131,90 | 126,80 | 127,08 | -2,98% | 41,00 |
| 12.03.2025 | 128,13 | 132,65 | 127,98 | 130,98 | 2,44% | 103,00 |
| 11.03.2025 | 128,83 | 129,55 | 126,00 | 127,85 | -0,99% | - |
| 10.03.2025 | 132,33 | 134,35 | 127,15 | 129,13 | -3,13% | 52,00 |
| 07.03.2025 | 134,58 | 135,75 | 130,58 | 133,30 | -1,26% | 8,00 |
| 06.03.2025 | 137,88 | 137,95 | 134,83 | 135,00 | -2,21% | - |
| 05.03.2025 | 136,20 | 139,68 | 133,93 | 138,05 | 1,68% | 159,00 |
| 04.03.2025 | 141,88 | 141,88 | 134,23 | 135,77 | -4,05% | 218,00 |
| 03.03.2025 | 148,20 | 149,45 | 141,15 | 141,50 | -4,68% | 1,00 |
| 28.02.2025 | 146,27 | 149,10 | 144,90 | 148,45 | 1,73% | 4,00 |
| 27.02.2025 | 147,65 | 149,18 | 145,77 | 145,93 | -0,60% | 27,00 |
| 26.02.2025 | 152,23 | 152,60 | 146,43 | 146,80 | -2,91% | 33,00 |
| 25.02.2025 | 155,60 | 155,77 | 150,73 | 151,20 | -2,59% | 70,00 |
| 24.02.2025 | 158,25 | 165,00 | 149,95 | 155,23 | -1,73% | 260,00 |
| 21.02.2025 | 164,02 | 166,18 | 155,70 | 157,95 | -3,51% | 131,00 |
| 20.02.2025 | 166,70 | 167,38 | 163,30 | 163,70 | -2,08% | 44,00 |
| 19.02.2025 | 169,98 | 170,48 | 165,85 | 167,18 | -1,63% | 3,00 |
| 18.02.2025 | 170,20 | 171,33 | 168,25 | 169,95 | 0,04% | 9,00 |
| 17.02.2025 | 171,18 | 172,90 | 168,05 | 169,88 | -0,67% | 251,00 |
| 14.02.2025 | 170,43 | 171,23 | 168,10 | 171,02 | 0,32% | - |
| 13.02.2025 | 169,38 | 171,18 | 167,65 | 170,48 | 0,59% | - |
| 12.02.2025 | 172,05 | 173,00 | 166,77 | 169,48 | -1,48% | 99,00 |
| 11.02.2025 | 174,38 | 174,65 | 171,63 | 172,02 | -1,47% | - |
| 10.02.2025 | 175,77 | 177,45 | 174,05 | 174,60 | -0,31% | 16,00 |
| 07.02.2025 | 177,20 | 178,65 | 173,35 | 175,15 | -0,89% | 1,00 |
| 06.02.2025 | 175,58 | 179,40 | 175,38 | 176,73 | 0,99% | 6,00 |
| 05.02.2025 | 173,43 | 176,45 | 171,98 | 175,00 | 0,32% | - |
| 04.02.2025 | 174,68 | 176,15 | 172,93 | 174,45 | -0,29% | - |
| 03.02.2025 | 175,75 | 179,70 | 172,10 | 174,95 | -1,66% | 29,00 |
| 31.01.2025 | 184,02 | 184,88 | 177,90 | 177,90 | -2,92% | 64,00 |
| 30.01.2025 | 180,08 | 183,90 | 178,98 | 183,25 | 1,90% | 42,00 |
| 29.01.2025 | 183,15 | 185,50 | 179,15 | 179,83 | -1,99% | 30,00 |
| 28.01.2025 | 182,60 | 185,13 | 180,60 | 183,48 | 0,60% | 51,00 |
| 27.01.2025 | 178,20 | 183,85 | 176,05 | 182,38 | 1,97% | 19,00 |
| 24.01.2025 | 179,48 | 179,68 | 175,95 | 178,85 | -0,79% | 4,00 |
| 23.01.2025 | 180,13 | 182,38 | 179,02 | 180,27 | 0,08% | 2,00 |
| 22.01.2025 | 179,98 | 181,75 | 178,40 | 180,13 | 0,14% | 51,00 |
| 21.01.2025 | 176,58 | 181,55 | 176,35 | 179,88 | 2,27% | 56,00 |
| 20.01.2025 | 177,25 | 178,25 | 175,77 | 175,88 | -1,19% | 6,00 |
| 17.01.2025 | 174,75 | 178,25 | 173,20 | 178,00 | 2,37% | 38,00 |
| 16.01.2025 | 174,70 | 176,52 | 172,75 | 173,88 | -0,26% | 13,00 |
| 15.01.2025 | 169,70 | 178,02 | 169,40 | 174,33 | 3,03% | 83,00 |
| 14.01.2025 | 165,63 | 169,65 | 165,33 | 169,20 | 2,07% | 10,00 |
| 13.01.2025 | 163,75 | 165,93 | 161,40 | 165,77 | 1,45% | - |
| 10.01.2025 | 166,75 | 172,05 | 163,08 | 163,40 | -1,95% | 178,00 |
| 09.01.2025 | 166,55 | 166,85 | 166,20 | 166,65 | 0,33% | - |
| 08.01.2025 | 163,30 | 166,48 | 162,08 | 166,10 | 1,78% | - |
| 07.01.2025 | 164,52 | 166,48 | 161,77 | 163,20 | -0,94% | 11,00 |
| 06.01.2025 | 166,23 | 168,73 | 164,58 | 164,75 | -1,33% | 18,00 |
| 03.01.2025 | 165,02 | 168,25 | 163,40 | 166,98 | 1,29% | 95,00 |
| 02.01.2025 | 164,48 | 168,43 | 163,75 | 164,85 | 1,79% | 43,00 |
| 30.12.2024 | 163,10 | 164,55 | 161,45 | 161,95 | -0,89% | 11,00 |
| 27.12.2024 | 164,93 | 165,13 | 162,20 | 163,40 | -0,47% | 1,00 |
| 23.12.2024 | 162,83 | 164,93 | 162,10 | 164,18 | 1,33% | 23,00 |
| 20.12.2024 | 163,30 | 165,33 | 160,00 | 162,02 | -0,92% | 69,00 |
| 19.12.2024 | 168,23 | 169,80 | 163,35 | 163,52 | -2,94% | 111,00 |
| 18.12.2024 | 174,52 | 176,68 | 168,00 | 168,48 | -3,67% | 313,00 |
| 17.12.2024 | 175,98 | 181,30 | 173,38 | 174,90 | -0,88% | 257,00 |
| 16.12.2024 | 182,77 | 184,05 | 176,23 | 176,45 | -3,18% | 71,00 |
| 13.12.2024 | 185,83 | 186,15 | 180,80 | 182,25 | -1,82% | 3,00 |
| 12.12.2024 | 188,50 | 190,13 | 185,52 | 185,63 | -1,90% | - |
| 11.12.2024 | 187,08 | 191,75 | 187,05 | 189,23 | 1,07% | 103,00 |
| 10.12.2024 | 188,45 | 190,08 | 185,25 | 187,23 | -0,83% | 45,00 |
| 09.12.2024 | 189,45 | 193,00 | 187,80 | 188,80 | -1,09% | 2,00 |
| 06.12.2024 | 189,18 | 192,48 | 188,38 | 190,88 | 0,99% | - |
| 05.12.2024 | 193,30 | 193,30 | 188,90 | 189,00 | -2,25% | 62,00 |
| 04.12.2024 | 192,85 | 195,00 | 190,70 | 193,35 | 0,38% | 41,00 |
| 03.12.2024 | 193,70 | 194,43 | 190,98 | 192,63 | -0,49% | 95,00 |
| 02.12.2024 | 195,38 | 197,05 | 193,25 | 193,58 | -0,57% | 37,00 |
| 29.11.2024 | 194,45 | 197,68 | 194,00 | 194,68 | -0,46% | 3,00 |
| 28.11.2024 | 194,68 | 195,65 | 194,43 | 195,58 | 0,71% | - |
| 27.11.2024 | 198,48 | 200,30 | 192,93 | 194,20 | -2,24% | 48,00 |
| 26.11.2024 | 201,30 | 202,60 | 196,98 | 198,65 | -1,41% | 41,00 |
| 25.11.2024 | 194,55 | 204,60 | 192,90 | 201,50 | 3,37% | 192,00 |
| 22.11.2024 | 188,80 | 195,25 | 188,43 | 194,93 | 3,26% | 44,00 |
| 21.11.2024 | 184,05 | 189,27 | 183,75 | 188,77 | 2,47% | 76,00 |
| 20.11.2024 | 183,77 | 185,30 | 182,27 | 184,23 | 0,57% | 54,00 |
| 19.11.2024 | 184,45 | 185,23 | 180,65 | 183,18 | -0,66% | 25,00 |
| 18.11.2024 | 184,15 | 186,88 | 181,50 | 184,40 | -0,03% | 37,00 |
| 15.11.2024 | 184,27 | 185,90 | 183,23 | 184,45 | -0,50% | 5,00 |
| 14.11.2024 | 185,33 | 188,70 | 183,20 | 185,38 | 0,03% | 146,00 |
| 13.11.2024 | 179,10 | 186,85 | 178,58 | 185,33 | 3,23% | 50,00 |
| 12.11.2024 | 181,75 | 183,60 | 179,10 | 179,52 | -1,12% | 26,00 |
| 11.11.2024 | 177,90 | 185,18 | 177,77 | 181,55 | 2,22% | 38,00 |