118,700€
0,30%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 126,93 | 128,30 | 125,35 | 127,30 | -0,04% | - |
| 14.05.2025 | 127,53 | 130,75 | 126,58 | 127,35 | -0,16% | - |
| 13.05.2025 | 129,23 | 129,98 | 127,13 | 127,55 | -1,24% | - |
| 12.05.2025 | 121,83 | 132,23 | 121,83 | 129,15 | 6,56% | 3,00 |
| 09.05.2025 | 120,80 | 123,73 | 120,08 | 121,20 | 0,25% | - |
| 08.05.2025 | 116,03 | 122,05 | 115,38 | 120,90 | 4,81% | - |
| 07.05.2025 | 125,45 | 127,43 | 114,48 | 115,35 | -8,12% | - |
| 06.05.2025 | 127,70 | 127,70 | 125,18 | 125,55 | -1,84% | - |
| 05.05.2025 | 129,52 | 130,80 | 127,75 | 127,90 | -1,97% | - |
| 02.05.2025 | 128,38 | 131,95 | 127,68 | 130,48 | 1,56% | - |
| 30.04.2025 | 126,93 | 128,83 | 124,25 | 128,48 | 1,24% | - |
| 29.04.2025 | 126,10 | 127,75 | 124,75 | 126,90 | 0,65% | - |
| 28.04.2025 | 126,98 | 128,65 | 124,88 | 126,08 | -0,65% | - |
| 25.04.2025 | 126,43 | 127,75 | 125,43 | 126,90 | 0,34% | - |
| 24.04.2025 | 122,13 | 126,65 | 120,38 | 126,48 | 3,73% | - |
| 23.04.2025 | 120,08 | 126,60 | 120,08 | 121,93 | 1,69% | - |
| 22.04.2025 | 121,18 | 121,18 | 115,50 | 119,90 | -1,28% | - |
| 17.04.2025 | 119,70 | 123,18 | 118,23 | 121,45 | 1,15% | - |
| 16.04.2025 | 122,53 | 122,75 | 117,80 | 120,08 | -1,88% | - |
| 15.04.2025 | 123,43 | 125,15 | 121,48 | 122,38 | -0,89% | - |
| 14.04.2025 | 123,85 | 126,75 | 120,33 | 123,48 | 0,84% | - |
| 11.04.2025 | 119,18 | 123,00 | 116,45 | 122,45 | 1,74% | - |
| 10.04.2025 | 129,13 | 129,15 | 114,85 | 120,35 | -6,76% | - |
| 09.04.2025 | 115,18 | 129,80 | 111,38 | 129,08 | 12,09% | - |
| 08.04.2025 | 119,98 | 123,05 | 113,48 | 115,15 | -2,91% | - |
| 07.04.2025 | 122,43 | 124,18 | 115,45 | 118,60 | -3,24% | - |
| 04.04.2025 | 124,20 | 124,55 | 115,03 | 122,58 | -1,61% | - |
| 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% | - |