124,200€
-8,49%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 135,55 | 135,55 | 120,63 | 124,58 | -8,22% | - |
| 02.04.2025 | 133,33 | 135,88 | 131,02 | 135,73 | 1,72% | - |
| 01.04.2025 | 132,02 | 133,73 | 130,38 | 133,43 | 1,04% | - |
| 31.03.2025 | 131,65 | 133,20 | 127,75 | 132,05 | 0,21% | 80,00 |
| 28.03.2025 | 136,27 | 136,58 | 131,48 | 131,77 | -3,32% | - |
| 27.03.2025 | 137,13 | 138,45 | 135,02 | 136,30 | -0,85% | - |
| 26.03.2025 | 138,63 | 139,80 | 136,60 | 137,48 | -0,72% | - |
| 25.03.2025 | 139,68 | 140,45 | 137,13 | 138,48 | -0,98% | - |
| 24.03.2025 | 132,85 | 140,05 | 132,85 | 139,85 | 4,74% | - |
| 21.03.2025 | 135,50 | 135,85 | 132,10 | 133,52 | -1,62% | 50,00 |
| 20.03.2025 | 135,15 | 138,75 | 134,98 | 135,73 | 0,20% | - |
| 19.03.2025 | 132,55 | 136,13 | 132,52 | 135,45 | 2,34% | - |
| 18.03.2025 | 132,88 | 134,18 | 131,63 | 132,35 | -0,43% | 50,00 |
| 17.03.2025 | 131,83 | 133,95 | 130,68 | 132,93 | 0,45% | - |
| 14.03.2025 | 127,05 | 132,55 | 126,83 | 132,33 | 4,13% | - |
| 13.03.2025 | 131,00 | 132,25 | 126,80 | 127,08 | -3,00% | - |
| 12.03.2025 | 127,80 | 132,65 | 127,80 | 131,00 | 2,72% | - |
| 11.03.2025 | 128,88 | 129,55 | 126,00 | 127,53 | -1,26% | - |
| 10.03.2025 | 132,20 | 134,35 | 127,15 | 129,15 | -3,08% | - |
| 07.03.2025 | 138,10 | 138,10 | 130,58 | 133,25 | -1,30% | 8,00 |
| 06.03.2025 | 138,05 | 138,05 | 134,83 | 135,00 | -2,21% | - |
| 05.03.2025 | 135,58 | 139,68 | 133,88 | 138,05 | 1,68% | - |
| 04.03.2025 | 141,60 | 141,95 | 134,23 | 135,77 | -4,18% | - |
| 03.03.2025 | 148,48 | 149,45 | 141,15 | 141,70 | -4,51% | - |
| 28.02.2025 | 146,25 | 149,10 | 144,90 | 148,40 | 1,68% | - |
| 27.02.2025 | 147,23 | 149,18 | 145,80 | 145,95 | -0,53% | - |
| 26.02.2025 | 151,20 | 153,33 | 146,43 | 146,73 | -2,96% | - |
| 25.02.2025 | 154,02 | 155,70 | 150,73 | 151,20 | -2,59% | - |
| 24.02.2025 | 158,13 | 163,98 | 149,95 | 155,23 | -1,74% | 100,00 |
| 21.02.2025 | 163,88 | 166,13 | 155,70 | 157,98 | -3,50% | - |
| 20.02.2025 | 167,08 | 167,38 | 163,30 | 163,70 | -2,08% | - |
| 19.02.2025 | 169,85 | 170,43 | 165,65 | 167,18 | -1,66% | - |
| 18.02.2025 | 169,88 | 171,65 | 168,25 | 170,00 | 0,15% | - |
| 17.02.2025 | 170,93 | 171,70 | 169,60 | 169,75 | -0,75% | - |
| 14.02.2025 | 170,33 | 171,18 | 167,63 | 171,02 | 0,35% | - |
| 13.02.2025 | 169,93 | 171,50 | 167,58 | 170,43 | 0,56% | 1,00 |
| 12.02.2025 | 172,08 | 173,00 | 166,77 | 169,48 | -1,48% | - |
| 11.02.2025 | 174,80 | 174,80 | 171,65 | 172,02 | -1,53% | - |
| 10.02.2025 | 175,23 | 178,08 | 174,35 | 174,70 | -0,26% | - |
| 07.02.2025 | 177,15 | 178,65 | 173,35 | 175,15 | -0,84% | - |
| 06.02.2025 | 175,13 | 179,40 | 175,13 | 176,63 | 0,93% | - |
| 05.02.2025 | 174,10 | 176,45 | 171,85 | 175,00 | 0,33% | - |
| 04.02.2025 | 173,40 | 176,15 | 173,15 | 174,43 | -0,30% | - |
| 03.02.2025 | 179,20 | 179,73 | 172,05 | 174,95 | -1,73% | - |
| 31.01.2025 | 183,68 | 184,77 | 178,02 | 178,02 | -2,85% | 2,00 |
| 30.01.2025 | 179,68 | 183,90 | 178,90 | 183,25 | 1,96% | - |
| 29.01.2025 | 183,33 | 185,00 | 179,15 | 179,73 | -2,03% | - |
| 28.01.2025 | 182,33 | 184,90 | 180,60 | 183,45 | 0,58% | - |
| 27.01.2025 | 179,05 | 183,88 | 176,08 | 182,40 | 1,98% | - |
| 24.01.2025 | 180,30 | 180,30 | 175,88 | 178,85 | -0,79% | - |
| 23.01.2025 | 180,20 | 182,38 | 179,02 | 180,27 | 0,08% | - |
| 22.01.2025 | 179,55 | 180,80 | 178,40 | 180,13 | 0,14% | - |
| 21.01.2025 | 175,90 | 181,52 | 175,90 | 179,88 | 2,26% | - |
| 20.01.2025 | 177,33 | 177,40 | 175,75 | 175,90 | -1,18% | - |
| 17.01.2025 | 174,00 | 178,05 | 173,40 | 178,00 | 2,37% | - |
| 16.01.2025 | 174,45 | 176,83 | 172,75 | 173,88 | -0,24% | - |
| 15.01.2025 | 169,40 | 178,02 | 169,38 | 174,30 | 3,04% | - |
| 14.01.2025 | 165,48 | 169,68 | 165,30 | 169,15 | 2,01% | - |
| 13.01.2025 | 164,08 | 165,93 | 161,40 | 165,83 | 1,48% | - |
| 10.01.2025 | 166,43 | 170,75 | 163,02 | 163,40 | -1,82% | - |
| 09.01.2025 | 166,30 | 166,70 | 166,15 | 166,43 | 0,23% | - |
| 08.01.2025 | 163,18 | 166,45 | 162,08 | 166,05 | 1,75% | 6,00 |
| 07.01.2025 | 164,83 | 166,43 | 161,77 | 163,20 | -0,93% | - |
| 06.01.2025 | 166,18 | 168,75 | 164,60 | 164,73 | -1,35% | - |
| 03.01.2025 | 164,88 | 167,08 | 164,25 | 166,98 | 1,29% | 2,00 |
| 02.01.2025 | 162,98 | 168,40 | 162,98 | 164,85 | 1,41% | 1,00 |
| 30.12.2024 | 163,63 | 163,63 | 161,77 | 162,55 | -0,32% | - |
| 27.12.2024 | 164,23 | 165,73 | 162,20 | 163,08 | -0,64% | - |
| 23.12.2024 | 162,50 | 164,90 | 162,15 | 164,13 | 1,31% | - |
| 20.12.2024 | 163,58 | 165,33 | 160,20 | 162,00 | -0,87% | - |
| 19.12.2024 | 168,55 | 169,83 | 163,43 | 163,43 | -3,00% | - |
| 18.12.2024 | 174,65 | 176,70 | 168,00 | 168,48 | -3,67% | - |
| 17.12.2024 | 176,40 | 180,48 | 173,38 | 174,90 | -0,70% | - |
| 16.12.2024 | 182,20 | 184,05 | 176,13 | 176,13 | -3,36% | - |
| 13.12.2024 | 185,73 | 186,13 | 180,80 | 182,25 | -1,79% | - |
| 12.12.2024 | 189,18 | 189,27 | 185,52 | 185,58 | -1,95% | - |
| 11.12.2024 | 187,05 | 192,40 | 186,80 | 189,27 | 1,08% | - |
| 10.12.2024 | 188,63 | 190,13 | 185,18 | 187,25 | -0,86% | - |
| 09.12.2024 | 190,95 | 192,60 | 187,80 | 188,88 | -0,98% | - |
| 06.12.2024 | 189,08 | 192,65 | 188,38 | 190,75 | 0,97% | - |
| 05.12.2024 | 193,40 | 193,40 | 188,90 | 188,93 | -2,31% | - |
| 04.12.2024 | 192,55 | 193,77 | 190,70 | 193,40 | 0,34% | - |
| 03.12.2024 | 193,68 | 195,08 | 190,98 | 192,75 | -0,50% | - |
| 02.12.2024 | 194,38 | 197,63 | 193,25 | 193,73 | -0,32% | - |
| 29.11.2024 | 194,73 | 198,18 | 193,98 | 194,35 | -0,19% | - |
| 28.11.2024 | 194,10 | 195,55 | 194,10 | 194,73 | 0,39% | - |
| 27.11.2024 | 198,23 | 200,33 | 192,90 | 193,98 | -2,23% | - |
| 26.11.2024 | 200,88 | 202,60 | 196,98 | 198,40 | -1,58% | - |
| 25.11.2024 | 194,63 | 204,65 | 193,40 | 201,58 | 4,16% | 60,00 |
| 22.11.2024 | 188,65 | 195,27 | 188,40 | 193,52 | 2,52% | - |
| 21.11.2024 | 184,13 | 189,27 | 183,33 | 188,77 | 2,39% | - |
| 20.11.2024 | 183,18 | 185,20 | 182,27 | 184,38 | 0,66% | - |
| 19.11.2024 | 184,48 | 185,13 | 180,58 | 183,18 | -0,70% | - |
| 18.11.2024 | 184,08 | 186,70 | 181,33 | 184,48 | 0,05% | - |
| 15.11.2024 | 185,45 | 185,98 | 183,18 | 184,38 | -0,59% | - |
| 14.11.2024 | 185,30 | 188,73 | 183,23 | 185,48 | 0,11% | - |
| 13.11.2024 | 179,45 | 186,85 | 178,68 | 185,27 | 3,22% | - |
| 12.11.2024 | 181,55 | 183,60 | 179,13 | 179,50 | -1,35% | - |
| 11.11.2024 | 177,68 | 185,63 | 177,65 | 181,95 | 2,32% | - |
| 08.11.2024 | 173,50 | 180,25 | 172,75 | 177,83 | 2,26% | - |