86,410€
-2,91%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 89,14 | 89,34 | 85,40 | 86,24 | -3,10% | - |
| 19.03.2026 | 93,76 | 93,84 | 87,56 | 89,00 | -5,08% | - |
| 18.03.2026 | 94,66 | 94,80 | 92,08 | 93,76 | -0,42% | - |
| 17.03.2026 | 93,24 | 94,46 | 93,20 | 94,16 | 0,71% | - |
| 16.03.2026 | 93,38 | 94,36 | 92,90 | 93,50 | 0,54% | - |
| 13.03.2026 | 89,30 | 93,00 | 89,12 | 93,00 | 4,21% | - |
| 12.03.2026 | 92,18 | 92,26 | 89,18 | 89,24 | -3,57% | - |
| 11.03.2026 | 91,24 | 92,54 | 90,74 | 92,54 | 1,40% | - |
| 10.03.2026 | 92,14 | 92,72 | 90,18 | 91,26 | -1,26% | - |
| 09.03.2026 | 91,76 | 92,44 | 88,68 | 92,42 | -1,93% | 1.460,00 |
| 06.03.2026 | 95,26 | 95,42 | 91,18 | 94,24 | -1,77% | - |
| 05.03.2026 | 99,28 | 100,25 | 95,28 | 95,94 | -3,96% | 12,00 |
| 04.03.2026 | 97,28 | 101,80 | 97,20 | 99,90 | 1,30% | 12,00 |
| 03.03.2026 | 98,28 | 99,52 | 95,72 | 98,62 | -1,32% | 900,00 |
| 02.03.2026 | 101,90 | 102,85 | 99,12 | 99,94 | -2,97% | - |
| 27.02.2026 | 102,00 | 103,85 | 101,30 | 103,00 | -0,53% | - |
| 26.02.2026 | 103,20 | 104,40 | 102,50 | 103,55 | -1,10% | - |
| 25.02.2026 | 106,20 | 106,90 | 103,25 | 104,70 | -2,60% | 132,00 |
| 24.02.2026 | 108,85 | 111,05 | 107,50 | 107,50 | -1,92% | - |
| 23.02.2026 | 110,55 | 111,90 | 108,85 | 109,60 | -2,71% | - |
| 20.02.2026 | 111,10 | 113,40 | 110,85 | 112,65 | 0,45% | - |
| 19.02.2026 | 112,90 | 114,65 | 112,15 | 112,15 | -1,32% | - |
| 18.02.2026 | 111,75 | 114,75 | 111,75 | 113,65 | 1,07% | - |
| 17.02.2026 | 111,90 | 112,90 | 110,85 | 112,45 | 0,22% | - |
| 16.02.2026 | 112,10 | 112,60 | 112,10 | 112,20 | -0,53% | - |
| 13.02.2026 | 112,55 | 113,70 | 112,10 | 112,80 | -0,75% | - |
| 12.02.2026 | 115,80 | 118,55 | 113,65 | 113,65 | -2,40% | - |
| 11.02.2026 | 114,85 | 116,45 | 114,70 | 116,45 | 0,56% | - |
| 10.02.2026 | 112,85 | 116,25 | 112,80 | 115,80 | 1,89% | - |
| 09.02.2026 | 113,65 | 114,35 | 112,30 | 113,65 | -1,00% | - |
| 06.02.2026 | 110,95 | 115,10 | 110,85 | 114,80 | 2,73% | - |
| 05.02.2026 | 111,45 | 112,55 | 111,00 | 111,75 | -0,80% | - |
| 04.02.2026 | 104,75 | 112,65 | 104,75 | 112,65 | 6,52% | - |
| 03.02.2026 | 102,50 | 108,75 | 102,45 | 105,75 | 2,22% | - |
| 02.02.2026 | 99,20 | 104,20 | 98,88 | 103,45 | 2,38% | - |
| 30.01.2026 | 98,94 | 101,05 | 98,68 | 101,05 | 0,95% | - |
| 29.01.2026 | 100,05 | 100,65 | 97,66 | 100,10 | -0,74% | - |
| 28.01.2026 | 100,10 | 101,90 | 100,05 | 100,85 | 0,30% | - |
| 27.01.2026 | 102,20 | 102,95 | 100,55 | 100,55 | -2,66% | - |
| 26.01.2026 | 103,80 | 104,70 | 103,10 | 103,30 | -1,71% | - |
| 23.01.2026 | 105,80 | 106,00 | 104,50 | 105,10 | -1,18% | - |
| 22.01.2026 | 105,65 | 107,25 | 105,10 | 106,35 | -0,19% | - |
| 21.01.2026 | 102,30 | 107,40 | 101,95 | 106,55 | 3,15% | - |
| 20.01.2026 | 104,50 | 104,65 | 102,75 | 103,30 | -1,90% | - |
| 19.01.2026 | 105,70 | 105,75 | 105,00 | 105,30 | -1,59% | - |
| 16.01.2026 | 106,55 | 107,20 | 106,05 | 107,00 | -0,51% | - |
| 15.01.2026 | 104,85 | 108,10 | 104,85 | 107,55 | 1,61% | - |
| 14.01.2026 | 103,45 | 106,30 | 103,30 | 105,85 | 1,05% | - |
| 13.01.2026 | 104,40 | 106,20 | 103,65 | 104,75 | -0,71% | 364,00 |
| 12.01.2026 | 103,40 | 106,10 | 102,95 | 105,50 | 0,38% | - |
| 09.01.2026 | 101,00 | 105,10 | 100,40 | 105,10 | 11,52% | 100,00 |
| 08.01.2026 | 95,06 | 95,56 | 94,24 | 94,24 | -1,32% | - |
| 07.01.2026 | 98,48 | 98,66 | 95,46 | 95,50 | -3,65% | - |
| 06.01.2026 | 95,92 | 99,24 | 95,72 | 99,12 | 2,42% | - |
| 05.01.2026 | 96,48 | 100,25 | 96,14 | 96,78 | -0,29% | - |
| 02.01.2026 | 94,36 | 97,62 | 94,28 | 97,06 | 3,39% | - |
| 30.12.2025 | 93,88 | 93,88 | 93,88 | 93,88 | -0,89% | - |
| 29.12.2025 | 94,72 | 94,72 | 94,72 | 94,72 | 0,47% | - |
| 23.12.2025 | 94,28 | 94,28 | 94,28 | 94,28 | -2,12% | - |
| 22.12.2025 | 95,86 | 96,32 | 95,86 | 96,32 | -0,93% | - |
| 19.12.2025 | 97,22 | 97,22 | 97,22 | 97,22 | 2,12% | - |
| 18.12.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 0,25% | - |
| 17.12.2025 | 94,96 | 94,96 | 94,96 | 94,96 | -0,65% | - |
| 16.12.2025 | 95,58 | 95,58 | 95,58 | 95,58 | -1,59% | - |
| 15.12.2025 | 97,12 | 97,12 | 97,12 | 97,12 | -0,33% | - |
| 12.12.2025 | 97,44 | 97,44 | 97,44 | 97,44 | 1,04% | - |
| 11.12.2025 | 96,44 | 96,44 | 96,44 | 96,44 | 2,75% | - |
| 10.12.2025 | 93,86 | 93,86 | 93,86 | 93,86 | -2,15% | - |
| 09.12.2025 | 94,02 | 95,92 | 94,02 | 95,92 | 0,46% | - |
| 08.12.2025 | 95,48 | 95,48 | 95,48 | 95,48 | -1,93% | - |
| 05.12.2025 | 94,20 | 97,36 | 94,20 | 97,36 | 0,83% | - |
| 04.12.2025 | 96,06 | 96,56 | 96,06 | 96,56 | -1,55% | - |
| 03.12.2025 | 94,80 | 98,08 | 94,80 | 98,08 | 1,13% | - |
| 02.12.2025 | 95,82 | 96,98 | 95,82 | 96,98 | -1,30% | - |
| 01.12.2025 | 95,86 | 98,26 | 95,86 | 98,26 | 0,41% | - |
| 28.11.2025 | 94,46 | 97,86 | 94,46 | 97,86 | 3,82% | - |
| 27.11.2025 | 94,26 | 94,26 | 94,26 | 94,26 | 1,88% | - |
| 26.11.2025 | 92,52 | 92,52 | 92,52 | 92,52 | 3,70% | - |
| 25.11.2025 | 89,22 | 89,22 | 89,22 | 89,22 | -2,79% | - |
| 24.11.2025 | 88,70 | 91,78 | 88,70 | 91,78 | 9,24% | 100,00 |
| 21.11.2025 | 84,02 | 84,02 | 84,02 | 84,02 | -0,85% | - |
| 20.11.2025 | 84,74 | 84,74 | 84,74 | 84,74 | 1,34% | - |
| 19.11.2025 | 83,62 | 83,62 | 83,62 | 83,62 | 0,34% | - |
| 18.11.2025 | 83,34 | 83,34 | 83,34 | 83,34 | -3,07% | - |
| 17.11.2025 | 85,98 | 85,98 | 85,98 | 85,98 | -1,62% | - |
| 14.11.2025 | 86,28 | 87,40 | 86,28 | 87,40 | 0,07% | - |
| 13.11.2025 | 87,34 | 87,34 | 87,34 | 87,34 | -1,56% | - |
| 12.11.2025 | 87,16 | 88,72 | 87,16 | 88,72 | -0,14% | - |
| 11.11.2025 | 87,56 | 88,84 | 87,56 | 88,84 | -1,31% | - |
| 10.11.2025 | 88,42 | 90,02 | 88,42 | 90,02 | 0,92% | - |
| 08.11.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -2,56% | - |
| 06.11.2025 | 94,40 | 94,40 | 91,54 | 91,54 | -12,78% | 16,00 |
| 05.11.2025 | 104,95 | 104,95 | 104,95 | 104,95 | -1,64% | - |
| 04.11.2025 | 105,15 | 106,70 | 105,15 | 106,70 | -0,61% | - |
| 03.11.2025 | 108,30 | 109,30 | 107,35 | 107,35 | 0,70% | 40,00 |
| 31.10.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 0,52% | - |
| 30.10.2025 | 106,05 | 106,05 | 106,05 | 106,05 | -3,19% | - |
| 29.10.2025 | 108,00 | 109,55 | 108,00 | 109,55 | 0,60% | 10,00 |
| 28.10.2025 | 107,90 | 108,90 | 107,90 | 108,90 | -0,14% | - |
| 27.10.2025 | 108,50 | 109,05 | 108,50 | 109,05 | -1,67% | - |