163,950€
-0,46%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 166,30 | 166,30 | 162,15 | 162,15 | -1,55% | - |
| 30.10.2024 | 166,80 | 166,80 | 164,70 | 164,70 | 0,61% | - |
| 29.10.2024 | 170,70 | 170,70 | 163,70 | 163,70 | -1,44% | - |
| 28.10.2024 | 167,50 | 167,50 | 166,10 | 166,10 | -0,54% | - |
| 25.10.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 1,74% | 10,00 |
| 24.10.2024 | 167,10 | 167,10 | 164,15 | 164,15 | -1,74% | - |
| 23.10.2024 | 167,40 | 167,40 | 167,05 | 167,05 | 0,33% | - |
| 22.10.2024 | 170,15 | 170,15 | 166,50 | 166,50 | -2,20% | - |
| 21.10.2024 | 172,85 | 172,85 | 170,25 | 170,25 | -0,15% | - |
| 18.10.2024 | 171,15 | 171,15 | 170,50 | 170,50 | -0,67% | - |
| 17.10.2024 | 171,65 | 171,65 | 171,65 | 171,65 | 1,18% | - |
| 16.10.2024 | 170,10 | 170,10 | 169,65 | 169,65 | 0,89% | - |
| 15.10.2024 | 170,65 | 173,85 | 168,15 | 168,15 | 2,41% | 35,00 |
| 14.10.2024 | 164,50 | 168,20 | 164,20 | 164,20 | 3,17% | 75,00 |
| 11.10.2024 | 159,30 | 162,40 | 159,15 | 159,15 | 0,38% | 30,00 |
| 10.10.2024 | 164,65 | 164,65 | 158,55 | 158,55 | -3,18% | - |
| 09.10.2024 | 164,15 | 164,15 | 163,75 | 163,75 | 0,21% | - |
| 08.10.2024 | 163,75 | 163,75 | 163,40 | 163,40 | 4,61% | - |
| 07.10.2024 | 155,20 | 156,20 | 155,20 | 156,20 | 1,10% | - |
| 04.10.2024 | 155,00 | 155,00 | 154,50 | 154,50 | -0,13% | - |
| 03.10.2024 | 154,70 | 154,70 | 154,70 | 154,70 | 0,29% | - |
| 02.10.2024 | 155,95 | 155,95 | 154,25 | 154,25 | 0,06% | 20,00 |
| 01.10.2024 | 156,85 | 156,85 | 154,15 | 154,15 | 1,72% | - |
| 30.09.2024 | 154,55 | 154,55 | 151,55 | 151,55 | -0,39% | - |
| 27.09.2024 | 154,55 | 154,55 | 152,15 | 152,15 | 0,00% | - |
| 26.09.2024 | 151,90 | 152,15 | 151,50 | 152,15 | 0,86% | 20,00 |
| 25.09.2024 | 154,00 | 154,00 | 150,85 | 150,85 | -1,44% | - |
| 24.09.2024 | 155,30 | 155,30 | 153,05 | 153,05 | -1,42% | - |
| 23.09.2024 | 154,80 | 155,25 | 154,80 | 155,25 | -0,29% | - |
| 20.09.2024 | 157,95 | 157,95 | 155,70 | 155,70 | 0,94% | - |
| 19.09.2024 | 154,35 | 161,00 | 154,25 | 154,25 | 1,75% | 17,00 |
| 18.09.2024 | 152,30 | 152,30 | 151,60 | 151,60 | 1,57% | - |
| 17.09.2024 | 149,25 | 149,25 | 149,25 | 149,25 | 1,95% | - |
| 16.09.2024 | 147,80 | 147,80 | 146,40 | 146,40 | 0,41% | - |
| 13.09.2024 | 144,50 | 145,80 | 144,50 | 145,80 | 3,18% | - |
| 12.09.2024 | 144,05 | 144,05 | 141,30 | 141,30 | 1,87% | - |
| 11.09.2024 | 140,95 | 140,95 | 138,70 | 138,70 | -0,36% | - |
| 10.09.2024 | 140,25 | 140,25 | 139,20 | 139,20 | -0,39% | - |
| 09.09.2024 | 141,40 | 141,40 | 139,75 | 139,75 | -2,65% | - |
| 06.09.2024 | 141,10 | 143,55 | 141,10 | 143,55 | 1,59% | - |
| 05.09.2024 | 142,90 | 142,90 | 141,30 | 141,30 | 0,64% | - |
| 04.09.2024 | 142,30 | 142,30 | 140,40 | 140,40 | -2,97% | - |
| 03.09.2024 | 150,90 | 150,90 | 144,70 | 144,70 | -4,14% | - |
| 02.09.2024 | 150,95 | 150,95 | 150,95 | 150,95 | 1,41% | - |
| 30.08.2024 | 149,00 | 152,05 | 148,85 | 148,85 | 1,74% | 7,00 |
| 29.08.2024 | 147,25 | 147,25 | 146,30 | 146,30 | 0,52% | - |
| 28.08.2024 | 148,55 | 148,55 | 145,55 | 145,55 | -2,48% | - |
| 27.08.2024 | 151,95 | 151,95 | 149,25 | 149,25 | -1,91% | - |
| 26.08.2024 | 152,05 | 152,15 | 152,05 | 152,15 | -0,43% | - |
| 23.08.2024 | 145,85 | 152,80 | 145,40 | 152,80 | 6,59% | 15,00 |
| 22.08.2024 | 145,65 | 145,65 | 143,35 | 143,35 | 0,88% | - |
| 21.08.2024 | 143,25 | 144,00 | 142,10 | 142,10 | -1,66% | 15,00 |
| 20.08.2024 | 145,35 | 145,35 | 144,50 | 144,50 | 1,08% | - |
| 19.08.2024 | 142,95 | 142,95 | 142,95 | 142,95 | -0,10% | - |
| 16.08.2024 | 146,55 | 146,55 | 143,10 | 143,10 | -0,52% | - |
| 15.08.2024 | 142,70 | 143,85 | 142,30 | 143,85 | 1,34% | 50,00 |
| 14.08.2024 | 143,65 | 143,65 | 141,95 | 141,95 | 0,75% | - |
| 13.08.2024 | 140,70 | 140,90 | 140,70 | 140,90 | 2,44% | - |
| 12.08.2024 | 142,40 | 142,40 | 137,55 | 137,55 | -1,93% | - |
| 09.08.2024 | 140,60 | 140,60 | 140,25 | 140,25 | 0,07% | - |
| 08.08.2024 | 139,15 | 140,15 | 139,15 | 140,15 | -3,34% | - |
| 07.08.2024 | 143,65 | 145,00 | 143,65 | 145,00 | 0,69% | - |
| 06.08.2024 | 149,90 | 149,90 | 144,00 | 144,00 | -2,47% | 30,00 |
| 05.08.2024 | 150,80 | 150,80 | 147,65 | 147,65 | -11,37% | - |
| 02.08.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -4,25% | - |
| 01.08.2024 | 171,25 | 174,00 | 171,25 | 174,00 | 3,26% | - |
| 31.07.2024 | 167,30 | 168,50 | 167,30 | 168,50 | 0,30% | - |
| 30.07.2024 | 166,80 | 170,15 | 166,80 | 168,00 | 0,48% | 14,00 |
| 29.07.2024 | 164,75 | 167,20 | 164,75 | 167,20 | -0,12% | - |
| 26.07.2024 | 160,60 | 167,40 | 160,60 | 167,40 | 3,49% | - |
| 25.07.2024 | 159,55 | 161,75 | 159,55 | 161,75 | -0,55% | - |
| 24.07.2024 | 163,45 | 163,45 | 162,65 | 162,65 | -0,37% | - |
| 23.07.2024 | 161,65 | 163,25 | 161,65 | 163,25 | 3,00% | - |
| 22.07.2024 | 157,35 | 158,50 | 157,35 | 158,50 | -0,31% | - |
| 19.07.2024 | 158,75 | 159,00 | 158,75 | 159,00 | -2,09% | - |
| 18.07.2024 | 156,90 | 162,40 | 156,90 | 162,40 | -0,88% | - |
| 17.07.2024 | 164,60 | 164,60 | 163,85 | 163,85 | -0,06% | - |
| 16.07.2024 | 158,60 | 163,95 | 158,60 | 163,95 | 1,45% | - |
| 15.07.2024 | 161,55 | 161,60 | 161,55 | 161,60 | 1,28% | - |
| 12.07.2024 | 159,55 | 159,55 | 159,55 | 159,55 | 4,52% | - |
| 11.07.2024 | 152,65 | 152,65 | 152,65 | 152,65 | 0,89% | - |
| 10.07.2024 | 151,30 | 151,30 | 151,30 | 151,30 | -1,24% | - |
| 09.07.2024 | 153,20 | 153,20 | 153,20 | 153,20 | 1,22% | - |
| 08.07.2024 | 151,35 | 151,35 | 151,35 | 151,35 | -0,03% | - |
| 05.07.2024 | 154,10 | 154,10 | 151,40 | 151,40 | -1,97% | 19,00 |
| 04.07.2024 | 154,45 | 154,45 | 154,45 | 154,45 | -0,42% | - |
| 03.07.2024 | 155,10 | 155,10 | 155,10 | 155,10 | 0,45% | - |
| 02.07.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -3,38% | - |
| 01.07.2024 | 160,05 | 160,05 | 159,80 | 159,80 | 0,28% | 94,00 |
| 28.06.2024 | 159,35 | 159,35 | 159,35 | 159,35 | -0,44% | - |
| 27.06.2024 | 160,05 | 160,05 | 160,05 | 160,05 | -0,53% | - |
| 26.06.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -2,13% | - |
| 25.06.2024 | 164,40 | 164,40 | 164,40 | 164,40 | 0,03% | - |
| 24.06.2024 | 164,35 | 164,35 | 164,35 | 164,35 | -0,21% | - |
| 21.06.2024 | 162,35 | 164,70 | 162,35 | 164,70 | -0,99% | - |
| 20.06.2024 | 166,65 | 166,65 | 166,35 | 166,35 | -1,16% | - |
| 19.06.2024 | 165,40 | 168,30 | 165,40 | 168,30 | 3,38% | 12,00 |
| 18.06.2024 | 163,60 | 163,60 | 162,80 | 162,80 | 0,22% | - |
| 17.06.2024 | 163,35 | 163,35 | 162,45 | 162,45 | -1,61% | - |
| 14.06.2024 | 167,25 | 167,25 | 165,10 | 165,10 | -0,78% | - |