129,025€
1,57%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 126,95 | 129,38 | 126,40 | 129,13 | 1,65% | - |
| 03.09.2025 | 127,95 | 128,75 | 126,08 | 127,03 | -1,15% | 1,00 |
| 02.09.2025 | 128,23 | 128,68 | 126,35 | 128,50 | 0,06% | 78,00 |
| 01.09.2025 | 128,18 | 128,45 | 126,80 | 128,43 | 0,14% | 11,00 |
| 29.08.2025 | 130,45 | 133,35 | 127,70 | 128,25 | -1,74% | 116,00 |
| 28.08.2025 | 131,52 | 132,80 | 128,45 | 130,52 | -0,80% | 20,00 |
| 27.08.2025 | 131,73 | 133,33 | 131,40 | 131,58 | -0,02% | 19,00 |
| 26.08.2025 | 131,83 | 133,00 | 130,25 | 131,60 | -0,49% | 812,00 |
| 25.08.2025 | 133,08 | 134,00 | 130,83 | 132,25 | -0,51% | 1,00 |
| 22.08.2025 | 128,20 | 134,50 | 127,80 | 132,93 | 4,07% | 28,00 |
| 21.08.2025 | 127,60 | 128,10 | 126,35 | 127,73 | 0,12% | 65,00 |
| 20.08.2025 | 130,58 | 130,73 | 127,33 | 127,58 | -2,47% | 9,00 |
| 19.08.2025 | 128,40 | 132,23 | 127,90 | 130,80 | 1,83% | - |
| 18.08.2025 | 128,55 | 129,40 | 127,83 | 128,45 | 0,04% | - |
| 15.08.2025 | 131,23 | 132,25 | 128,18 | 128,40 | -1,50% | 54,00 |
| 14.08.2025 | 132,65 | 134,30 | 129,98 | 130,35 | -1,92% | 20,00 |
| 13.08.2025 | 127,98 | 133,15 | 127,75 | 132,90 | 3,73% | 421,00 |
| 12.08.2025 | 122,33 | 128,40 | 122,15 | 128,13 | 4,70% | - |
| 11.08.2025 | 123,48 | 124,35 | 121,23 | 122,38 | -1,01% | - |
| 08.08.2025 | 126,45 | 128,15 | 123,38 | 123,63 | -2,06% | 50,00 |
| 07.08.2025 | 126,58 | 130,13 | 125,73 | 126,23 | -0,49% | - |
| 06.08.2025 | 122,13 | 130,05 | 121,83 | 126,85 | 4,15% | 12,00 |
| 05.08.2025 | 119,23 | 122,50 | 118,80 | 121,80 | 2,50% | - |
| 04.08.2025 | 118,43 | 119,55 | 117,18 | 118,83 | 0,68% | 4,00 |
| 01.08.2025 | 121,68 | 122,30 | 116,85 | 118,03 | -3,36% | 22,00 |
| 31.07.2025 | 123,30 | 123,88 | 121,18 | 122,13 | -0,77% | - |
| 30.07.2025 | 125,00 | 126,83 | 122,15 | 123,08 | -1,50% | 151,00 |
| 29.07.2025 | 124,20 | 125,60 | 123,85 | 124,95 | 0,97% | - |
| 28.07.2025 | 124,28 | 126,38 | 123,53 | 123,75 | -0,42% | 220,00 |
| 25.07.2025 | 123,18 | 124,38 | 121,75 | 124,28 | 1,24% | 41,00 |
| 24.07.2025 | 123,90 | 125,20 | 122,13 | 122,75 | -1,25% | 17,00 |
| 23.07.2025 | 122,98 | 125,53 | 122,75 | 124,30 | 1,57% | 153,00 |
| 22.07.2025 | 117,93 | 123,05 | 117,45 | 122,38 | 3,75% | - |
| 21.07.2025 | 119,90 | 120,75 | 117,93 | 117,95 | -2,20% | 34,00 |
| 18.07.2025 | 122,23 | 122,70 | 119,83 | 120,60 | -1,39% | 5,00 |
| 17.07.2025 | 120,95 | 123,20 | 120,95 | 122,30 | 1,22% | 5,00 |
| 16.07.2025 | 120,85 | 123,00 | 118,53 | 120,83 | -0,39% | 175,00 |
| 15.07.2025 | 123,63 | 125,68 | 121,25 | 121,30 | -1,98% | 3,00 |
| 14.07.2025 | 125,65 | 126,80 | 122,88 | 123,75 | -1,96% | 25,00 |
| 11.07.2025 | 128,05 | 128,95 | 125,90 | 126,23 | -1,73% | 11,00 |
| 10.07.2025 | 125,25 | 129,70 | 125,03 | 128,45 | 2,11% | 91,00 |
| 09.07.2025 | 123,40 | 126,05 | 123,10 | 125,80 | 1,86% | - |
| 08.07.2025 | 121,20 | 125,13 | 120,88 | 123,50 | 1,69% | - |
| 07.07.2025 | 122,88 | 124,05 | 120,48 | 121,45 | -0,78% | - |
| 04.07.2025 | 122,83 | 122,85 | 122,30 | 122,40 | -0,87% | - |
| 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 |