122,600€
-0,71%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 122,83 | 122,85 | 122,30 | 122,60 | -0,71% | - |
| 03.07.2025 | 123,50 | 125,30 | 122,68 | 123,48 | 0,04% | - |
| 02.07.2025 | 121,88 | 123,75 | 120,90 | 123,43 | 1,56% | 1,00 |
| 01.07.2025 | 116,60 | 124,63 | 115,43 | 121,53 | 4,00% | 23,00 |
| 30.06.2025 | 118,48 | 118,80 | 116,30 | 116,85 | -0,95% | 102,00 |
| 27.06.2025 | 117,60 | 119,23 | 116,65 | 117,98 | 0,62% | - |
| 26.06.2025 | 116,60 | 117,28 | 115,05 | 117,25 | 0,39% | - |
| 25.06.2025 | 118,90 | 119,83 | 116,55 | 116,80 | -1,85% | - |
| 24.06.2025 | 117,48 | 119,30 | 117,30 | 119,00 | 1,75% | - |
| 23.06.2025 | 114,33 | 117,40 | 113,90 | 116,95 | 2,34% | 135,00 |
| 20.06.2025 | 113,35 | 115,00 | 113,05 | 114,28 | 1,02% | - |
| 19.06.2025 | 113,95 | 114,00 | 113,13 | 113,13 | -0,59% | - |
| 18.06.2025 | 115,30 | 116,88 | 113,70 | 113,80 | -1,47% | 15,00 |
| 17.06.2025 | 117,55 | 118,10 | 115,30 | 115,50 | -2,20% | 5,00 |
| 16.06.2025 | 116,55 | 118,45 | 115,85 | 118,10 | 1,48% | 73,00 |
| 13.06.2025 | 118,80 | 119,70 | 115,83 | 116,38 | -2,94% | - |
| 12.06.2025 | 119,03 | 120,60 | 117,25 | 119,90 | -0,08% | 80,00 |
| 11.06.2025 | 122,08 | 125,00 | 119,90 | 120,00 | -1,94% | 66,00 |
| 10.06.2025 | 120,03 | 123,03 | 118,80 | 122,38 | 2,00% | 14,00 |
| 09.06.2025 | 118,33 | 121,60 | 118,30 | 119,98 | 1,03% | 10,00 |
| 06.06.2025 | 118,85 | 121,00 | 118,25 | 118,75 | 0,32% | - |
| 05.06.2025 | 119,60 | 120,28 | 114,30 | 118,38 | -1,17% | 161,00 |
| 04.06.2025 | 119,50 | 120,78 | 119,08 | 119,78 | 0,31% | 56,00 |
| 03.06.2025 | 115,73 | 119,88 | 115,28 | 119,40 | 3,22% | 3,00 |
| 02.06.2025 | 117,28 | 117,80 | 113,73 | 115,68 | -1,93% | 4,00 |
| 30.05.2025 | 119,53 | 119,90 | 117,43 | 117,95 | -0,80% | 41,00 |
| 29.05.2025 | 119,18 | 120,75 | 117,50 | 118,90 | 0,51% | 15,00 |
| 28.05.2025 | 121,63 | 122,43 | 118,28 | 118,30 | -2,65% | 71,00 |
| 27.05.2025 | 118,70 | 121,55 | 118,58 | 121,53 | 2,25% | 50,00 |
| 26.05.2025 | 118,18 | 119,53 | 117,50 | 118,85 | 0,91% | 1,00 |
| 23.05.2025 | 119,28 | 120,60 | 116,65 | 117,78 | -1,69% | 21,00 |
| 22.05.2025 | 119,15 | 120,75 | 118,45 | 119,80 | 0,34% | - |
| 21.05.2025 | 123,90 | 123,98 | 119,03 | 119,40 | -4,61% | 7,00 |
| 20.05.2025 | 126,28 | 126,85 | 124,75 | 125,18 | -1,16% | 60,00 |
| 19.05.2025 | 128,80 | 129,45 | 125,85 | 126,65 | -2,63% | 14,00 |
| 16.05.2025 | 127,03 | 130,60 | 127,00 | 130,08 | 2,18% | 18,00 |
| 15.05.2025 | 126,28 | 128,30 | 125,35 | 127,30 | 0,00% | 1,00 |
| 14.05.2025 | 127,50 | 130,00 | 126,58 | 127,30 | -0,18% | 52,00 |
| 13.05.2025 | 128,63 | 130,25 | 127,10 | 127,53 | -1,24% | 29,00 |
| 12.05.2025 | 122,90 | 132,13 | 122,73 | 129,13 | 6,58% | 30,00 |
| 09.05.2025 | 120,60 | 123,70 | 120,08 | 121,15 | 0,29% | 2,00 |
| 08.05.2025 | 116,00 | 122,05 | 115,45 | 120,80 | 4,77% | 59,00 |
| 07.05.2025 | 126,08 | 127,40 | 114,55 | 115,30 | -8,13% | 75,00 |
| 06.05.2025 | 127,35 | 127,68 | 125,13 | 125,50 | -1,88% | - |
| 05.05.2025 | 129,63 | 130,77 | 127,75 | 127,90 | -1,97% | 26,00 |
| 02.05.2025 | 128,60 | 131,93 | 127,68 | 130,48 | 1,58% | 1,00 |
| 30.04.2025 | 126,75 | 128,85 | 124,18 | 128,45 | 1,22% | - |
| 29.04.2025 | 126,50 | 127,75 | 124,75 | 126,90 | 0,63% | 1,00 |
| 28.04.2025 | 126,08 | 128,58 | 124,88 | 126,10 | -0,61% | 8,00 |
| 25.04.2025 | 127,08 | 127,75 | 125,75 | 126,88 | 0,28% | - |
| 24.04.2025 | 121,33 | 126,65 | 119,65 | 126,53 | 3,77% | 9,00 |
| 23.04.2025 | 122,00 | 126,55 | 121,63 | 121,93 | 1,69% | - |
| 22.04.2025 | 116,33 | 120,45 | 115,35 | 119,90 | -1,28% | 110,00 |
| 17.04.2025 | 121,25 | 123,18 | 118,23 | 121,45 | 1,15% | 46,00 |
| 16.04.2025 | 120,48 | 123,03 | 117,80 | 120,08 | -1,88% | - |
| 15.04.2025 | 123,33 | 125,15 | 121,48 | 122,38 | -0,91% | 1,00 |
| 14.04.2025 | 122,70 | 125,50 | 120,33 | 123,50 | 0,86% | - |
| 11.04.2025 | 120,30 | 123,15 | 116,45 | 122,45 | 1,81% | 21,00 |
| 10.04.2025 | 128,73 | 129,15 | 114,83 | 120,28 | -6,87% | 114,00 |
| 09.04.2025 | 112,03 | 129,80 | 111,60 | 129,15 | 12,13% | 77,00 |
| 08.04.2025 | 120,28 | 123,00 | 113,48 | 115,18 | -3,11% | 79,00 |
| 07.04.2025 | 119,48 | 124,50 | 115,55 | 118,88 | -3,00% | 334,00 |
| 04.04.2025 | 123,45 | 124,58 | 115,03 | 122,55 | -1,63% | 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 |