133,600€
7,57%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 2,25% | - |
| 21.08.2025 | 126,40 | 126,40 | 124,20 | 124,20 | -2,20% | - |
| 20.08.2025 | 129,45 | 129,45 | 127,00 | 127,00 | 0,16% | - |
| 19.08.2025 | 127,15 | 127,15 | 126,80 | 126,80 | -0,39% | - |
| 18.08.2025 | 127,30 | 127,30 | 127,30 | 127,30 | -0,39% | - |
| 15.08.2025 | 129,95 | 129,95 | 127,80 | 127,80 | 0,04% | - |
| 14.08.2025 | 131,40 | 131,40 | 127,75 | 127,75 | 0,99% | - |
| 13.08.2025 | 126,75 | 126,75 | 126,50 | 126,50 | 5,29% | - |
| 12.08.2025 | 121,15 | 121,15 | 120,15 | 120,15 | -0,91% | - |
| 11.08.2025 | 122,30 | 122,30 | 121,25 | 121,25 | -1,98% | - |
| 08.08.2025 | 125,25 | 125,25 | 123,70 | 123,70 | -2,60% | - |
| 07.08.2025 | 125,45 | 127,00 | 125,45 | 127,00 | 4,96% | - |
| 06.08.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 3,60% | - |
| 05.08.2025 | 118,15 | 118,15 | 116,80 | 116,80 | 1,52% | - |
| 04.08.2025 | 117,30 | 117,30 | 115,05 | 115,05 | -0,78% | - |
| 01.08.2025 | 120,55 | 120,55 | 115,95 | 115,95 | -3,05% | - |
| 31.07.2025 | 122,40 | 122,40 | 119,60 | 119,60 | -1,60% | - |
| 30.07.2025 | 123,85 | 123,85 | 121,55 | 121,55 | -0,04% | - |
| 29.07.2025 | 123,00 | 123,00 | 121,60 | 121,60 | -0,49% | - |
| 28.07.2025 | 123,60 | 123,60 | 122,20 | 122,20 | 0,49% | - |
| 25.07.2025 | 122,05 | 122,05 | 121,60 | 121,60 | 0,41% | - |
| 24.07.2025 | 123,05 | 123,05 | 121,10 | 121,10 | -0,74% | - |
| 23.07.2025 | 121,80 | 122,00 | 121,80 | 122,00 | 3,96% | - |
| 22.07.2025 | 116,85 | 117,35 | 116,85 | 117,35 | -0,55% | - |
| 21.07.2025 | 119,25 | 119,25 | 118,00 | 118,00 | -1,13% | - |
| 18.07.2025 | 121,10 | 121,10 | 119,35 | 119,35 | -1,12% | - |
| 17.07.2025 | 120,15 | 120,70 | 120,15 | 120,70 | 1,13% | - |
| 16.07.2025 | 119,75 | 119,75 | 119,35 | 119,35 | -2,65% | - |
| 15.07.2025 | 122,50 | 122,60 | 122,50 | 122,60 | 0,08% | - |
| 14.07.2025 | 124,60 | 124,60 | 122,50 | 122,50 | -1,01% | - |
| 11.07.2025 | 127,00 | 127,00 | 123,75 | 123,75 | -0,48% | - |
| 10.07.2025 | 124,05 | 124,35 | 124,05 | 124,35 | 0,93% | - |
| 09.07.2025 | 122,25 | 123,20 | 122,25 | 123,20 | 2,62% | - |
| 08.07.2025 | 120,10 | 120,10 | 120,05 | 120,05 | -2,12% | - |
| 07.07.2025 | 122,65 | 122,65 | 122,65 | 122,65 | 0,12% | - |
| 04.07.2025 | 122,50 | 122,50 | 122,50 | 122,50 | 0,74% | - |
| 03.07.2025 | 122,45 | 122,45 | 121,60 | 121,60 | 1,59% | - |
| 02.07.2025 | 120,70 | 120,70 | 119,70 | 119,70 | 3,64% | - |
| 01.07.2025 | 115,50 | 115,50 | 115,50 | 115,50 | 0,35% | - |
| 30.06.2025 | 117,25 | 117,25 | 115,10 | 115,10 | -0,04% | - |
| 27.06.2025 | 116,55 | 116,55 | 115,15 | 115,15 | 1,45% | - |
| 26.06.2025 | 115,50 | 115,50 | 113,50 | 113,50 | -1,82% | - |
| 25.06.2025 | 117,75 | 117,75 | 115,50 | 115,60 | -0,22% | 12,00 |
| 24.06.2025 | 116,35 | 116,35 | 115,85 | 115,85 | 3,16% | - |
| 23.06.2025 | 113,25 | 113,25 | 112,30 | 112,30 | 0,22% | - |
| 20.06.2025 | 112,05 | 112,05 | 112,05 | 112,05 | -1,02% | - |
| 19.06.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -0,92% | - |
| 18.06.2025 | 114,25 | 114,25 | 114,25 | 114,25 | -2,02% | - |
| 17.06.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -0,93% | - |
| 16.06.2025 | 115,45 | 117,70 | 115,45 | 117,70 | 0,00% | 114,00 |
| 13.06.2025 | 117,70 | 117,70 | 117,70 | 117,70 | -0,30% | - |
| 12.06.2025 | 118,05 | 118,05 | 118,05 | 118,05 | -5,18% | - |
| 11.06.2025 | 120,95 | 124,50 | 120,95 | 124,50 | 4,58% | 100,00 |
| 10.06.2025 | 119,05 | 119,05 | 119,05 | 119,05 | 1,54% | - |
| 09.06.2025 | 117,25 | 117,25 | 117,25 | 117,25 | -0,42% | - |
| 06.06.2025 | 117,75 | 117,75 | 117,75 | 117,75 | -0,63% | - |
| 05.06.2025 | 118,50 | 118,50 | 118,50 | 118,50 | 0,13% | - |
| 04.06.2025 | 118,35 | 118,35 | 118,35 | 118,35 | 3,27% | - |
| 03.06.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -1,29% | - |
| 02.06.2025 | 116,10 | 116,10 | 116,10 | 116,10 | -1,94% | - |
| 30.05.2025 | 118,40 | 118,40 | 118,40 | 118,40 | 1,67% | - |
| 29.05.2025 | 118,90 | 118,90 | 116,45 | 116,45 | -2,10% | - |
| 28.05.2025 | 120,50 | 120,50 | 118,95 | 118,95 | 1,67% | - |
| 27.05.2025 | 117,60 | 117,60 | 117,00 | 117,00 | -0,09% | - |
| 26.05.2025 | 117,10 | 117,10 | 117,10 | 117,10 | 1,39% | - |
| 23.05.2025 | 118,20 | 118,20 | 115,50 | 115,50 | -0,73% | - |
| 22.05.2025 | 118,05 | 118,05 | 116,35 | 116,35 | -3,12% | - |
| 21.05.2025 | 122,95 | 122,95 | 120,10 | 120,10 | -2,91% | - |
| 20.05.2025 | 125,10 | 125,10 | 123,70 | 123,70 | -0,28% | - |
| 19.05.2025 | 127,55 | 127,55 | 124,05 | 124,05 | -1,31% | - |
| 16.05.2025 | 125,80 | 125,80 | 125,70 | 125,70 | 1,13% | - |
| 15.05.2025 | 125,40 | 125,40 | 124,30 | 124,30 | -1,62% | - |
| 14.05.2025 | 126,35 | 126,35 | 126,35 | 126,35 | -0,20% | - |
| 13.05.2025 | 127,40 | 127,40 | 126,60 | 126,60 | 3,94% | - |
| 12.05.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 1,16% | - |
| 09.05.2025 | 119,50 | 120,40 | 119,50 | 120,40 | 2,91% | - |
| 08.05.2025 | 115,05 | 117,00 | 115,05 | 117,00 | -1,18% | - |
| 07.05.2025 | 124,95 | 124,95 | 118,40 | 118,40 | -3,58% | - |
| 06.05.2025 | 126,10 | 126,10 | 122,80 | 122,80 | -2,31% | - |
| 05.05.2025 | 128,40 | 128,40 | 125,70 | 125,70 | -0,95% | - |
| 02.05.2025 | 128,10 | 128,10 | 126,90 | 126,90 | 3,97% | - |
| 30.04.2025 | 125,60 | 125,60 | 122,05 | 122,05 | -1,69% | - |
| 29.04.2025 | 125,35 | 127,80 | 124,15 | 124,15 | -0,12% | 130,00 |
| 28.04.2025 | 125,45 | 125,45 | 124,30 | 124,30 | -0,12% | - |
| 25.04.2025 | 126,15 | 126,15 | 124,45 | 124,45 | 3,36% | - |
| 24.04.2025 | 120,35 | 120,40 | 120,35 | 120,40 | -2,59% | - |
| 23.04.2025 | 120,90 | 123,60 | 120,90 | 123,60 | 6,05% | - |
| 22.04.2025 | 116,50 | 116,55 | 116,50 | 116,55 | -3,00% | - |
| 17.04.2025 | 120,15 | 120,15 | 120,15 | 120,15 | 0,97% | - |
| 16.04.2025 | 119,80 | 121,50 | 119,00 | 119,00 | -2,26% | 100,00 |
| 15.04.2025 | 122,20 | 122,20 | 121,75 | 121,75 | 0,74% | - |
| 14.04.2025 | 121,75 | 121,75 | 120,85 | 120,85 | 2,55% | - |
| 11.04.2025 | 119,05 | 119,05 | 117,85 | 117,85 | 0,08% | - |
| 10.04.2025 | 127,15 | 127,15 | 117,75 | 117,75 | 5,18% | - |
| 09.04.2025 | 113,90 | 113,90 | 111,95 | 111,95 | -5,61% | - |
| 08.04.2025 | 119,10 | 119,10 | 118,60 | 118,60 | 0,64% | - |
| 07.04.2025 | 116,55 | 117,85 | 116,55 | 117,85 | 2,88% | - |
| 04.04.2025 | 122,40 | 122,40 | 114,55 | 114,55 | -4,02% | - |
| 03.04.2025 | 129,80 | 129,80 | 119,35 | 119,35 | -8,79% | - |
| 02.04.2025 | 132,15 | 132,15 | 130,85 | 130,85 | 1,24% | - |