Echtzeit-Aktienkurs Owens Illinois
Bid:
Ask:
Aktienkurse zur Owens Illinois Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 12,73 | 12,80 | 12,59 | 12,79 | 0,31% | 1.089.381,00 |
| 15.09.2025 | 13,04 | 13,09 | 12,70 | 12,75 | -1,32% | 836.332,00 |
| 12.09.2025 | 13,08 | 13,16 | 12,88 | 12,92 | -2,27% | 843.036,00 |
| 11.09.2025 | 12,60 | 13,26 | 12,60 | 13,22 | 4,59% | 2.006.611,00 |
| 10.09.2025 | 12,84 | 12,91 | 12,56 | 12,64 | -1,94% | 1.227.665,00 |
| 09.09.2025 | 12,96 | 13,01 | 12,74 | 12,89 | -0,46% | 937.152,00 |
| 08.09.2025 | 12,88 | 12,95 | 12,59 | 12,95 | 1,41% | 1.079.446,00 |
| 05.09.2025 | 12,68 | 13,03 | 12,63 | 12,77 | 7,31% | 1.636.812,00 |
| 26.12.2019 | 11,81 | 11,97 | 11,81 | 11,90 | 1,02% | 894.549,00 |
| 24.12.2019 | 11,97 | 12,06 | 11,77 | 11,78 | -1,09% | 597.356,00 |
| 23.12.2019 | 11,74 | 12,00 | 11,74 | 11,91 | 1,53% | 1.565.824,00 |
| 20.12.2019 | 11,78 | 11,89 | 11,52 | 11,73 | 1,21% | 4.088.714,00 |
| 19.12.2019 | 11,57 | 11,65 | 11,51 | 11,59 | 0,70% | 1.590.173,00 |
| 18.12.2019 | 11,40 | 11,60 | 11,39 | 11,51 | 1,14% | 1.720.198,00 |
| 17.12.2019 | 11,17 | 11,45 | 11,17 | 11,38 | 2,15% | 1.614.180,00 |
| 16.12.2019 | 11,33 | 11,52 | 11,10 | 11,14 | 0,36% | 2.150.897,00 |
| 13.12.2019 | 11,30 | 11,35 | 11,01 | 11,10 | -1,51% | 2.592.841,00 |
| 12.12.2019 | 10,71 | 11,35 | 10,60 | 11,27 | 5,62% | 2.432.076,00 |
| 11.12.2019 | 10,74 | 10,81 | 10,62 | 10,67 | -0,28% | 1.439.933,00 |
| 10.12.2019 | 10,63 | 10,76 | 10,40 | 10,70 | 4,09% | 2.641.945,00 |
| 09.12.2019 | 10,37 | 10,40 | 10,25 | 10,28 | -0,77% | 1.895.427,00 |
| 06.12.2019 | 10,25 | 10,46 | 10,24 | 10,36 | 2,07% | 1.883.693,00 |
| 05.12.2019 | 10,14 | 10,26 | 10,05 | 10,15 | 0,59% | 1.917.170,00 |
| 04.12.2019 | 9,71 | 10,21 | 9,70 | 10,09 | 4,78% | 2.438.943,00 |
| 03.12.2019 | 9,70 | 9,81 | 9,42 | 9,63 | -2,33% | 1.414.405,00 |
| 02.12.2019 | 9,98 | 10,12 | 9,82 | 9,86 | -0,20% | 1.910.516,00 |
| 29.11.2019 | 9,79 | 10,00 | 9,65 | 9,88 | 2,28% | 1.447.038,00 |
| 27.11.2019 | 9,49 | 9,67 | 9,46 | 9,66 | 1,68% | 933.680,00 |
| 26.11.2019 | 9,54 | 9,56 | 9,44 | 9,50 | -0,52% | 1.352.820,00 |
| 25.11.2019 | 9,59 | 9,66 | 9,43 | 9,55 | 0,53% | 1.268.588,00 |
| 22.11.2019 | 9,41 | 9,65 | 9,37 | 9,50 | 1,39% | 1.675.032,00 |
| 21.11.2019 | 9,31 | 9,44 | 9,20 | 9,37 | 1,41% | 2.019.792,00 |
| 20.11.2019 | 9,05 | 9,26 | 8,96 | 9,24 | 1,65% | 1.906.353,00 |
| 19.11.2019 | 8,96 | 9,15 | 8,89 | 9,09 | 1,68% | 1.752.449,00 |
| 18.11.2019 | 9,15 | 9,19 | 8,83 | 8,94 | -2,83% | 2.244.712,00 |
| 15.11.2019 | 9,34 | 9,40 | 9,16 | 9,20 | -0,86% | 1.603.883,00 |
| 14.11.2019 | 9,32 | 9,45 | 9,27 | 9,28 | -0,96% | 1.405.306,00 |
| 13.11.2019 | 9,28 | 9,41 | 9,18 | 9,37 | 0,54% | 2.321.021,00 |
| 12.11.2019 | 9,27 | 9,43 | 9,17 | 9,32 | 0,32% | 2.040.130,00 |
| 11.11.2019 | 9,18 | 9,35 | 9,15 | 9,29 | 1,20% | 1.318.463,00 |
| 08.11.2019 | 8,92 | 9,27 | 8,86 | 9,18 | 2,34% | 2.029.421,00 |
| 07.11.2019 | 9,19 | 9,31 | 8,93 | 8,97 | -0,88% | 1.708.066,00 |
| 06.11.2019 | 9,28 | 9,28 | 8,91 | 9,05 | -2,58% | 2.751.505,00 |
| 05.11.2019 | 8,98 | 9,53 | 8,90 | 9,29 | 3,45% | 2.681.287,00 |
| 04.11.2019 | 8,81 | 9,08 | 8,78 | 8,98 | 2,75% | 3.265.177,00 |
| 01.11.2019 | 8,53 | 8,80 | 8,38 | 8,74 | 2,82% | 2.703.839,00 |
| 31.10.2019 | 8,57 | 8,60 | 8,26 | 8,50 | -1,73% | 4.641.024,00 |
| 30.10.2019 | 8,72 | 8,91 | 8,34 | 8,65 | -0,35% | 5.395.450,00 |
| 29.10.2019 | 9,85 | 9,85 | 8,51 | 8,68 | -20,15% | 8.406.889,00 |
| 28.10.2019 | 10,82 | 10,96 | 10,73 | 10,87 | 1,59% | 2.638.057,00 |
| 25.10.2019 | 10,43 | 10,73 | 10,38 | 10,70 | 2,29% | 1.572.077,00 |
| 24.10.2019 | 10,44 | 10,52 | 10,39 | 10,46 | 0,48% | 2.423.025,00 |
| 23.10.2019 | 10,18 | 10,43 | 10,07 | 10,41 | 2,16% | 1.371.827,00 |
| 22.10.2019 | 9,98 | 10,31 | 9,87 | 10,19 | 2,00% | 1.584.001,00 |
| 21.10.2019 | 9,96 | 10,12 | 9,94 | 9,99 | 1,52% | 1.953.890,00 |
| 18.10.2019 | 9,68 | 9,88 | 9,65 | 9,84 | 1,44% | 1.118.258,00 |
| 17.10.2019 | 9,57 | 9,87 | 9,51 | 9,70 | 1,46% | 1.289.306,00 |
| 16.10.2019 | 9,47 | 9,81 | 9,45 | 9,56 | 0,74% | 1.384.585,00 |
| 15.10.2019 | 9,47 | 9,71 | 9,39 | 9,49 | -0,52% | 1.764.063,00 |
| 14.10.2019 | 9,50 | 9,56 | 9,29 | 9,54 | -0,63% | 1.630.068,00 |
| 11.10.2019 | 9,46 | 9,75 | 9,42 | 9,60 | 4,23% | 1.751.645,00 |
| 10.10.2019 | 9,19 | 9,46 | 9,16 | 9,21 | 0,22% | 1.281.671,00 |
| 09.10.2019 | 9,08 | 9,23 | 9,00 | 9,19 | 3,03% | 1.683.665,00 |
| 08.10.2019 | 9,11 | 9,14 | 8,91 | 8,92 | -3,57% | 2.777.459,00 |
| 07.10.2019 | 9,29 | 9,41 | 9,17 | 9,25 | -1,18% | 1.696.868,00 |
| 04.10.2019 | 9,35 | 9,42 | 9,09 | 9,36 | 0,11% | 2.208.282,00 |
| 03.10.2019 | 9,27 | 9,39 | 9,13 | 9,35 | 0,43% | 1.459.797,00 |
| 02.10.2019 | 9,57 | 9,57 | 9,25 | 9,31 | -4,02% | 2.187.320,00 |
| 01.10.2019 | 10,36 | 10,50 | 9,53 | 9,70 | -5,55% | 2.376.641,00 |
| 30.09.2019 | 10,05 | 10,31 | 9,92 | 10,27 | 2,39% | 2.250.934,00 |
| 27.09.2019 | 9,86 | 10,10 | 9,81 | 10,03 | 2,56% | 1.540.769,00 |
| 26.09.2019 | 9,95 | 9,97 | 9,63 | 9,78 | -1,71% | 1.694.817,00 |
| 25.09.2019 | 9,70 | 10,01 | 9,65 | 9,95 | 1,74% | 1.921.949,00 |
| 24.09.2019 | 10,17 | 10,21 | 9,69 | 9,78 | -3,07% | 2.043.830,00 |
| 23.09.2019 | 9,83 | 10,25 | 9,60 | 10,09 | 1,71% | 1.999.789,00 |
| 20.09.2019 | 9,93 | 10,17 | 9,88 | 9,92 | 0,30% | 2.534.140,00 |
| 19.09.2019 | 10,21 | 10,27 | 9,86 | 9,89 | -3,13% | 3.070.004,00 |
| 18.09.2019 | 10,40 | 10,44 | 10,10 | 10,21 | -2,11% | 2.657.453,00 |
| 17.09.2019 | 10,82 | 10,95 | 10,31 | 10,43 | -4,31% | 2.544.087,00 |
| 16.09.2019 | 10,94 | 11,06 | 10,79 | 10,90 | 1,11% | 2.328.991,00 |
| 13.09.2019 | 10,53 | 11,08 | 10,53 | 10,78 | 3,26% | 3.096.653,00 |
| 12.09.2019 | 10,93 | 10,95 | 10,16 | 10,44 | -4,74% | 3.391.165,00 |
| 11.09.2019 | 11,03 | 11,14 | 10,65 | 10,96 | 0,09% | 2.818.378,00 |
| 10.09.2019 | 10,86 | 11,09 | 10,71 | 10,95 | 0,55% | 3.241.884,00 |
| 09.09.2019 | 10,20 | 10,93 | 10,20 | 10,89 | 7,19% | 1.945.942,00 |
| 06.09.2019 | 10,20 | 10,30 | 10,01 | 10,16 | -0,20% | 1.622.719,00 |
| 05.09.2019 | 10,08 | 10,40 | 10,07 | 10,18 | 2,62% | 2.691.556,00 |
| 04.09.2019 | 9,75 | 9,96 | 9,70 | 9,92 | 3,23% | 1.576.042,00 |
| 03.09.2019 | 10,04 | 10,17 | 9,58 | 9,61 | -5,51% | 2.053.102,00 |
| 30.08.2019 | 10,05 | 10,20 | 10,03 | 10,17 | 2,21% | 1.657.256,00 |
| 29.08.2019 | 9,97 | 10,11 | 9,92 | 9,95 | -0,10% | 1.689.212,00 |
| 28.08.2019 | 9,81 | 9,99 | 9,75 | 9,96 | 1,74% | 1.883.854,00 |
| 27.08.2019 | 9,97 | 10,05 | 9,78 | 9,79 | -1,81% | 2.085.075,00 |
| 26.08.2019 | 9,85 | 9,98 | 9,71 | 9,97 | 2,15% | 1.907.425,00 |
| 23.08.2019 | 10,26 | 10,29 | 9,73 | 9,76 | -5,79% | 2.077.718,00 |
| 22.08.2019 | 10,34 | 10,48 | 10,19 | 10,36 | 0,29% | 1.959.281,00 |
| 21.08.2019 | 10,58 | 10,61 | 10,33 | 10,33 | -1,99% | 2.047.055,00 |
| 20.08.2019 | 10,62 | 10,79 | 10,52 | 10,54 | -1,77% | 1.900.148,00 |
| 19.08.2019 | 10,79 | 10,88 | 10,56 | 10,73 | 0,85% | 2.489.049,00 |
| 16.08.2019 | 10,55 | 10,73 | 10,47 | 10,64 | 1,53% | 2.042.075,00 |