123,075€
1,21%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 130,50 | 130,50 | 129,25 | 129,25 | 1,33% | - |
| 31.03.2025 | 130,30 | 130,30 | 127,55 | 127,55 | -2,86% | - |
| 28.03.2025 | 135,55 | 135,55 | 131,30 | 131,30 | -2,45% | - |
| 27.03.2025 | 137,10 | 137,10 | 134,60 | 134,60 | -0,52% | - |
| 26.03.2025 | 137,95 | 137,95 | 135,30 | 135,30 | -0,77% | - |
| 25.03.2025 | 139,45 | 139,45 | 136,35 | 136,35 | 0,59% | - |
| 24.03.2025 | 133,80 | 135,55 | 133,80 | 135,55 | 3,99% | - |
| 21.03.2025 | 135,10 | 135,10 | 130,35 | 130,35 | -3,55% | - |
| 20.03.2025 | 135,55 | 135,55 | 135,15 | 135,15 | 2,08% | - |
| 19.03.2025 | 132,40 | 132,40 | 132,40 | 132,40 | 1,42% | - |
| 18.03.2025 | 132,35 | 132,35 | 130,55 | 130,55 | 0,31% | - |
| 17.03.2025 | 131,50 | 131,50 | 130,15 | 130,15 | 3,13% | - |
| 14.03.2025 | 127,35 | 127,35 | 126,20 | 126,20 | -0,04% | - |
| 13.03.2025 | 130,40 | 130,40 | 126,25 | 126,25 | -0,59% | - |
| 12.03.2025 | 127,85 | 127,85 | 127,00 | 127,00 | 0,99% | - |
| 11.03.2025 | 128,00 | 128,00 | 125,75 | 125,75 | -1,76% | - |
| 10.03.2025 | 131,60 | 131,60 | 128,00 | 128,00 | -2,96% | - |
| 07.03.2025 | 133,30 | 133,30 | 131,90 | 131,90 | -0,72% | - |
| 06.03.2025 | 136,55 | 136,55 | 132,85 | 132,85 | -2,42% | - |
| 05.03.2025 | 134,40 | 136,15 | 134,40 | 136,15 | 2,75% | - |
| 04.03.2025 | 140,55 | 140,55 | 132,50 | 132,50 | -7,21% | - |
| 03.03.2025 | 150,75 | 150,75 | 142,80 | 142,80 | -2,12% | 9,00 |
| 28.02.2025 | 145,90 | 145,90 | 145,90 | 145,90 | -0,61% | - |
| 27.02.2025 | 146,80 | 146,80 | 146,80 | 146,80 | 1,03% | - |
| 26.02.2025 | 151,40 | 151,40 | 145,30 | 145,30 | -2,15% | - |
| 25.02.2025 | 154,10 | 154,10 | 148,50 | 148,50 | -7,48% | 120,00 |
| 24.02.2025 | 156,95 | 160,50 | 156,95 | 160,50 | 0,78% | 50,00 |
| 21.02.2025 | 162,45 | 162,45 | 159,25 | 159,25 | -1,85% | - |
| 20.02.2025 | 165,10 | 165,10 | 162,25 | 162,25 | -1,22% | - |
| 19.02.2025 | 168,40 | 168,40 | 164,25 | 164,25 | -0,93% | - |
| 18.02.2025 | 170,15 | 170,15 | 165,80 | 165,80 | -2,21% | - |
| 17.02.2025 | 169,55 | 169,55 | 169,55 | 169,55 | 1,83% | - |
| 14.02.2025 | 168,60 | 168,60 | 166,50 | 166,50 | 0,79% | - |
| 13.02.2025 | 167,80 | 167,80 | 165,20 | 165,20 | 0,09% | - |
| 12.02.2025 | 170,40 | 170,40 | 165,05 | 165,05 | -2,28% | - |