120,225€
0,15%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 120,48 | 120,48 | 120,15 | 120,23 | 0,15% | - |
| 01.10.2025 | 120,58 | 121,08 | 119,08 | 120,05 | -0,08% | 1,00 |
| 30.09.2025 | 120,30 | 120,48 | 118,35 | 120,15 | -0,15% | 17,00 |
| 29.09.2025 | 122,38 | 124,30 | 118,85 | 120,33 | -1,11% | 7,00 |
| 26.09.2025 | 120,03 | 122,10 | 119,60 | 121,68 | 1,37% | - |
| 25.09.2025 | 122,15 | 122,30 | 119,15 | 120,03 | -1,76% | - |
| 24.09.2025 | 122,38 | 124,53 | 121,83 | 122,18 | 0,00% | - |
| 23.09.2025 | 123,35 | 124,10 | 121,13 | 122,18 | 0,43% | - |
| 22.09.2025 | 123,95 | 124,25 | 121,40 | 121,65 | -1,90% | - |
| 19.09.2025 | 125,43 | 128,05 | 123,38 | 124,00 | -1,20% | - |
| 18.09.2025 | 123,65 | 126,43 | 123,65 | 125,50 | 1,70% | - |
| 17.09.2025 | 126,05 | 130,50 | 122,18 | 123,40 | -2,59% | - |
| 16.09.2025 | 129,58 | 131,23 | 125,80 | 126,68 | -2,33% | - |
| 15.09.2025 | 129,80 | 131,27 | 129,00 | 129,70 | -2,55% | - |
| 12.09.2025 | 134,40 | 134,58 | 132,77 | 133,10 | -0,15% | - |
| 11.09.2025 | 130,95 | 133,65 | 130,02 | 133,30 | 2,28% | - |
| 10.09.2025 | 127,35 | 130,98 | 126,23 | 130,33 | 1,98% | - |
| 09.09.2025 | 131,85 | 132,93 | 126,80 | 127,80 | -2,83% | - |
| 08.09.2025 | 132,85 | 138,00 | 130,35 | 131,52 | -0,87% | - |
| 05.09.2025 | 130,65 | 135,65 | 129,68 | 132,68 | 1,59% | - |
| 04.09.2025 | 126,95 | 130,60 | 126,40 | 130,60 | 2,88% | - |
| 03.09.2025 | 128,43 | 128,98 | 126,08 | 126,95 | -1,23% | - |
| 02.09.2025 | 128,35 | 128,68 | 126,28 | 128,52 | 0,08% | - |
| 01.09.2025 | 128,52 | 128,52 | 127,90 | 128,43 | 0,08% | - |
| 29.08.2025 | 130,45 | 132,58 | 127,70 | 128,33 | -1,61% | - |
| 28.08.2025 | 131,48 | 132,80 | 128,45 | 130,43 | -0,95% | - |
| 27.08.2025 | 131,48 | 133,33 | 131,40 | 131,68 | 0,04% | - |
| 26.08.2025 | 132,15 | 133,02 | 130,25 | 131,63 | -0,49% | - |
| 25.08.2025 | 132,88 | 134,00 | 130,75 | 132,27 | -0,56% | - |
| 22.08.2025 | 127,95 | 134,50 | 127,80 | 133,02 | 4,15% | - |
| 21.08.2025 | 127,50 | 128,10 | 125,60 | 127,73 | 0,16% | - |
| 20.08.2025 | 130,80 | 130,95 | 127,33 | 127,53 | -2,54% | - |
| 19.08.2025 | 128,52 | 132,33 | 127,35 | 130,85 | 1,89% | - |
| 18.08.2025 | 128,43 | 129,50 | 126,80 | 128,43 | 0,00% | - |
| 15.08.2025 | 130,35 | 132,27 | 128,18 | 128,43 | -1,46% | 120,00 |
| 14.08.2025 | 132,75 | 133,18 | 129,85 | 130,33 | -1,94% | - |
| 13.08.2025 | 128,10 | 133,10 | 127,50 | 132,90 | 3,75% | - |
| 12.08.2025 | 122,28 | 128,40 | 122,10 | 128,10 | 4,79% | 20,00 |
| 11.08.2025 | 123,50 | 124,98 | 121,23 | 122,25 | -1,17% | - |
| 08.08.2025 | 126,18 | 128,15 | 123,38 | 123,70 | -1,96% | - |
| 07.08.2025 | 126,73 | 130,02 | 125,73 | 126,18 | -0,51% | - |
| 06.08.2025 | 118,90 | 130,05 | 118,90 | 126,83 | 3,98% | 20,00 |
| 05.08.2025 | 118,83 | 122,50 | 118,73 | 121,98 | 2,52% | 5,00 |
| 04.08.2025 | 117,85 | 119,55 | 117,18 | 118,98 | 0,66% | - |
| 01.08.2025 | 122,13 | 122,33 | 116,83 | 118,20 | -3,13% | - |
| 31.07.2025 | 122,33 | 124,00 | 121,18 | 122,03 | -0,91% | - |
| 30.07.2025 | 124,95 | 126,88 | 122,15 | 123,15 | -1,42% | - |
| 29.07.2025 | 123,90 | 125,78 | 123,88 | 124,93 | 0,81% | - |
| 28.07.2025 | 124,25 | 126,78 | 123,53 | 123,93 | -0,26% | 8,00 |
| 25.07.2025 | 122,98 | 124,60 | 121,75 | 124,25 | 1,20% | - |
| 24.07.2025 | 124,30 | 125,23 | 122,13 | 122,78 | -1,15% | - |
| 23.07.2025 | 122,53 | 125,53 | 122,53 | 124,20 | 1,47% | - |
| 22.07.2025 | 117,90 | 123,05 | 117,45 | 122,40 | 3,73% | - |
| 21.07.2025 | 119,93 | 120,83 | 117,95 | 118,00 | -2,18% | - |
| 18.07.2025 | 122,18 | 122,70 | 119,83 | 120,63 | -1,41% | - |
| 17.07.2025 | 120,78 | 123,20 | 120,73 | 122,35 | 1,24% | - |
| 16.07.2025 | 121,28 | 123,00 | 118,53 | 120,85 | -0,39% | - |
| 15.07.2025 | 123,75 | 125,70 | 121,25 | 121,33 | -2,10% | - |
| 14.07.2025 | 126,10 | 126,80 | 122,63 | 123,93 | -1,86% | - |
| 11.07.2025 | 128,60 | 128,95 | 125,80 | 126,28 | -1,73% | - |
| 10.07.2025 | 125,68 | 129,70 | 125,03 | 128,50 | 2,04% | - |
| 09.07.2025 | 123,43 | 126,05 | 123,10 | 125,93 | 2,00% | - |
| 08.07.2025 | 121,58 | 125,18 | 119,90 | 123,45 | 1,67% | - |
| 07.07.2025 | 122,45 | 124,18 | 120,48 | 121,43 | -0,80% | 4,00 |
| 04.07.2025 | 123,58 | 123,58 | 122,33 | 122,40 | -0,87% | - |
| 03.07.2025 | 123,38 | 125,30 | 122,68 | 123,48 | 0,04% | - |
| 02.07.2025 | 121,53 | 123,75 | 120,78 | 123,43 | 1,56% | - |
| 01.07.2025 | 116,70 | 124,63 | 115,43 | 121,53 | 4,11% | - |
| 30.06.2025 | 117,65 | 118,80 | 116,30 | 116,73 | -1,04% | - |
| 27.06.2025 | 117,43 | 119,23 | 116,40 | 117,95 | 0,62% | - |
| 26.06.2025 | 116,68 | 117,48 | 115,13 | 117,23 | 0,34% | - |
| 25.06.2025 | 119,75 | 119,83 | 116,55 | 116,83 | -1,83% | - |
| 24.06.2025 | 117,45 | 119,35 | 117,03 | 119,00 | 1,51% | - |
| 23.06.2025 | 114,75 | 117,40 | 113,73 | 117,23 | 2,56% | - |
| 20.06.2025 | 112,53 | 115,25 | 112,53 | 114,30 | 1,58% | - |
| 19.06.2025 | 113,78 | 114,03 | 112,53 | 112,53 | -1,08% | - |
| 18.06.2025 | 115,53 | 116,88 | 113,75 | 113,75 | -1,56% | - |
| 17.06.2025 | 118,05 | 118,13 | 115,30 | 115,55 | -2,12% | - |
| 16.06.2025 | 116,50 | 118,45 | 115,83 | 118,05 | 1,46% | - |
| 13.06.2025 | 119,88 | 120,38 | 115,83 | 116,35 | -2,96% | - |
| 12.06.2025 | 119,88 | 120,78 | 117,20 | 119,90 | -0,08% | - |
| 11.06.2025 | 121,73 | 125,20 | 119,90 | 120,00 | -1,92% | - |
| 10.06.2025 | 120,08 | 123,03 | 118,83 | 122,35 | 1,98% | - |
| 09.06.2025 | 118,80 | 121,55 | 118,30 | 119,98 | 1,03% | - |
| 06.06.2025 | 118,43 | 121,78 | 118,25 | 118,75 | 0,34% | - |
| 05.06.2025 | 119,60 | 120,28 | 114,60 | 118,35 | -1,19% | - |
| 04.06.2025 | 119,45 | 120,75 | 119,10 | 119,78 | 0,31% | - |
| 03.06.2025 | 115,88 | 119,88 | 115,28 | 119,40 | 3,22% | - |
| 02.06.2025 | 118,10 | 118,10 | 113,75 | 115,68 | -1,93% | 10,00 |
| 30.05.2025 | 119,05 | 121,08 | 117,43 | 117,95 | -0,82% | - |
| 29.05.2025 | 118,30 | 120,75 | 117,50 | 118,93 | 0,53% | - |
| 28.05.2025 | 121,63 | 122,40 | 118,30 | 118,30 | -2,67% | - |
| 27.05.2025 | 118,63 | 121,55 | 118,58 | 121,55 | 2,27% | - |
| 26.05.2025 | 117,70 | 119,90 | 117,28 | 118,85 | 0,91% | - |
| 23.05.2025 | 119,83 | 119,83 | 116,73 | 117,78 | -1,69% | - |
| 22.05.2025 | 119,08 | 120,75 | 118,45 | 119,80 | 0,38% | - |
| 21.05.2025 | 125,18 | 125,18 | 119,03 | 119,35 | -4,65% | - |
| 20.05.2025 | 126,63 | 126,85 | 124,75 | 125,18 | -1,16% | - |
| 19.05.2025 | 129,95 | 129,95 | 125,85 | 126,65 | -2,63% | - |
| 16.05.2025 | 128,08 | 130,60 | 126,85 | 130,08 | 2,18% | - |