132,925€
4,54%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 126,80 | 134,15 | 126,80 | 134,15 | 5,51% | 35,00 |
| 21.08.2025 | 127,15 | 127,15 | 127,15 | 127,15 | -1,81% | 65,00 |
| 20.08.2025 | 130,70 | 130,70 | 129,50 | 129,50 | -1,48% | 10,00 |
| 19.08.2025 | 127,75 | 132,83 | 126,85 | 131,45 | 1,74% | - |
| 18.08.2025 | 126,80 | 129,20 | 126,80 | 129,20 | 0,47% | 52,00 |
| 15.08.2025 | 132,20 | 132,25 | 128,60 | 128,60 | -2,09% | 54,00 |
| 14.08.2025 | 134,30 | 134,30 | 131,35 | 131,35 | -0,04% | 82,00 |
| 13.08.2025 | 129,15 | 131,80 | 129,00 | 131,40 | 7,70% | 421,00 |
| 11.08.2025 | 124,65 | 124,65 | 122,00 | 122,00 | -2,59% | 48,00 |
| 08.08.2025 | 125,15 | 125,25 | 125,15 | 125,25 | -1,53% | 50,00 |
| 07.08.2025 | 127,85 | 127,85 | 127,20 | 127,20 | 0,47% | 8,00 |
| 06.08.2025 | 124,25 | 126,60 | 124,25 | 126,60 | 6,39% | 162,00 |
| 04.08.2025 | 117,50 | 119,00 | 117,50 | 119,00 | 0,04% | 4,00 |
| 01.08.2025 | 122,30 | 122,30 | 118,95 | 118,95 | -4,38% | 22,00 |
| 30.07.2025 | 124,80 | 125,35 | 124,40 | 124,40 | 0,24% | 151,00 |
| 29.07.2025 | 124,10 | 124,10 | 124,10 | 124,10 | -0,88% | 1,00 |
| 28.07.2025 | 125,00 | 125,20 | 125,00 | 125,20 | 1,34% | 220,00 |
| 25.07.2025 | 121,75 | 123,55 | 121,75 | 123,55 | 0,45% | 41,00 |
| 24.07.2025 | 125,20 | 125,20 | 123,00 | 123,00 | -1,80% | 17,00 |
| 23.07.2025 | 124,10 | 125,25 | 124,10 | 125,25 | 5,25% | 153,00 |
| 21.07.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -1,20% | 34,00 |
| 18.07.2025 | 120,45 | 120,45 | 120,45 | 120,45 | -1,47% | 5,00 |
| 17.07.2025 | 121,75 | 122,25 | 121,75 | 122,25 | 1,03% | 5,00 |
| 16.07.2025 | 119,60 | 122,00 | 119,60 | 121,00 | -1,94% | 175,00 |
| 15.07.2025 | 124,80 | 124,80 | 122,20 | 123,40 | -1,48% | 7,00 |
| 14.07.2025 | 125,25 | 125,25 | 125,25 | 125,25 | -1,42% | 25,00 |
| 11.07.2025 | 128,75 | 128,95 | 127,05 | 127,05 | -0,74% | 13,00 |
| 10.07.2025 | 126,50 | 129,55 | 126,50 | 128,00 | 6,76% | 91,00 |
| 08.07.2025 | 119,90 | 119,90 | 119,90 | 119,90 | -2,84% | 1,00 |
| 07.07.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -0,48% | 4,00 |
| 03.07.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 2,69% | 20,00 |
| 02.07.2025 | 120,90 | 120,90 | 120,75 | 120,75 | 2,81% | 16,00 |
| 01.07.2025 | 117,75 | 117,75 | 117,45 | 117,45 | 0,47% | 23,00 |
| 30.06.2025 | 117,20 | 117,20 | 116,90 | 116,90 | -0,47% | 103,00 |
| 26.06.2025 | 117,45 | 117,45 | 117,45 | 117,45 | 0,86% | 7,00 |
| 24.06.2025 | 116,45 | 116,45 | 116,45 | 116,45 | 1,22% | 1,00 |
| 23.06.2025 | 115,75 | 115,75 | 115,05 | 115,05 | 1,37% | 135,00 |
| 18.06.2025 | 115,10 | 115,10 | 113,50 | 113,50 | -2,41% | 65,00 |
| 17.06.2025 | 118,75 | 118,75 | 116,30 | 116,30 | -1,36% | 5,00 |
| 16.06.2025 | 117,80 | 117,90 | 117,70 | 117,90 | -0,92% | 135,00 |
| 12.06.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -1,45% | 80,00 |
| 11.06.2025 | 123,40 | 125,00 | 120,75 | 120,75 | -1,11% | 66,00 |
| 10.06.2025 | 118,80 | 122,10 | 118,80 | 122,10 | 1,83% | 14,00 |
| 09.06.2025 | 119,65 | 119,90 | 119,65 | 119,90 | 1,10% | 10,00 |
| 05.06.2025 | 117,00 | 118,60 | 114,60 | 118,60 | -1,62% | 161,00 |
| 04.06.2025 | 120,05 | 120,55 | 120,05 | 120,55 | 1,39% | 56,00 |
| 03.06.2025 | 118,90 | 118,90 | 118,90 | 118,90 | 2,81% | 3,00 |
| 02.06.2025 | 117,80 | 117,80 | 115,65 | 115,65 | -2,28% | 4,00 |
| 30.05.2025 | 118,35 | 118,35 | 118,35 | 118,35 | 0,30% | 41,00 |
| 29.05.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -0,84% | 15,00 |
| 28.05.2025 | 122,35 | 122,35 | 119,00 | 119,00 | -1,65% | 71,00 |
| 27.05.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 2,98% | 50,00 |
| 26.05.2025 | 117,50 | 117,50 | 117,50 | 117,50 | 0,73% | 1,00 |
| 23.05.2025 | 120,60 | 120,60 | 116,65 | 116,65 | -1,69% | 21,00 |
| 22.05.2025 | 118,65 | 118,65 | 118,65 | 118,65 | -3,10% | 5,00 |
| 21.05.2025 | 122,45 | 122,45 | 122,45 | 122,45 | -2,31% | 7,00 |
| 20.05.2025 | 125,40 | 125,40 | 125,35 | 125,35 | -3,17% | 60,00 |
| 19.05.2025 | 126,85 | 129,45 | 126,70 | 129,45 | -0,77% | 14,00 |
| 16.05.2025 | 130,30 | 130,45 | 129,70 | 130,45 | 2,47% | 18,00 |
| 15.05.2025 | 127,30 | 127,30 | 127,30 | 127,30 | -0,16% | 1,00 |
| 14.05.2025 | 129,20 | 129,20 | 127,50 | 127,50 | -0,70% | 52,00 |
| 13.05.2025 | 130,25 | 130,25 | 127,10 | 128,40 | 1,06% | 29,00 |
| 12.05.2025 | 126,75 | 127,05 | 126,75 | 127,05 | 2,71% | 30,00 |
| 09.05.2025 | 123,70 | 123,70 | 123,70 | 123,70 | 7,10% | 2,00 |
| 08.05.2025 | 115,45 | 115,50 | 115,45 | 115,50 | 0,35% | 59,00 |
| 07.05.2025 | 127,40 | 127,40 | 115,00 | 115,10 | -10,50% | 75,00 |
| 05.05.2025 | 128,45 | 128,60 | 128,45 | 128,60 | -0,85% | 26,00 |
| 02.05.2025 | 129,70 | 129,70 | 129,70 | 129,70 | 2,94% | 1,00 |
| 29.04.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -1,10% | 1,00 |
| 28.04.2025 | 127,40 | 127,40 | 127,40 | 127,40 | 1,51% | 8,00 |
| 24.04.2025 | 119,65 | 125,50 | 119,65 | 125,50 | 2,16% | 9,00 |
| 23.04.2025 | 122,85 | 122,85 | 122,85 | 122,85 | 4,11% | 1,00 |
| 22.04.2025 | 115,35 | 118,00 | 115,35 | 118,00 | -3,16% | 110,00 |
| 17.04.2025 | 119,85 | 121,85 | 119,85 | 121,85 | 0,29% | 46,00 |
| 16.04.2025 | 121,50 | 121,50 | 121,50 | 121,50 | -2,92% | 20,00 |
| 15.04.2025 | 125,15 | 125,15 | 125,15 | 125,15 | 1,62% | 1,00 |
| 11.04.2025 | 119,80 | 123,15 | 119,80 | 123,15 | 3,49% | 21,00 |
| 10.04.2025 | 122,35 | 122,35 | 119,00 | 119,00 | 5,97% | 114,00 |
| 09.04.2025 | 113,50 | 113,50 | 112,30 | 112,30 | -6,03% | 77,00 |
| 08.04.2025 | 119,45 | 120,45 | 119,45 | 119,50 | 0,04% | 79,00 |
| 07.04.2025 | 121,00 | 121,60 | 117,45 | 119,45 | -2,17% | 334,00 |
| 04.04.2025 | 122,25 | 122,25 | 119,30 | 122,10 | 0,91% | 126,00 |
| 03.04.2025 | 129,85 | 129,85 | 121,00 | 121,00 | -8,40% | 84,00 |
| 02.04.2025 | 132,10 | 132,10 | 132,10 | 132,10 | -0,34% | 1,00 |
| 01.04.2025 | 133,25 | 134,10 | 132,55 | 132,55 | 2,12% | 47,00 |
| 31.03.2025 | 132,90 | 132,90 | 129,80 | 129,80 | -1,44% | 11,00 |
| 28.03.2025 | 131,70 | 131,70 | 131,70 | 131,70 | -5,39% | 3,00 |
| 25.03.2025 | 140,30 | 140,30 | 139,20 | 139,20 | 2,84% | 143,00 |
| 24.03.2025 | 134,50 | 135,35 | 134,25 | 135,35 | 0,93% | 268,00 |
| 21.03.2025 | 134,30 | 134,30 | 134,10 | 134,10 | -1,94% | 110,00 |
| 20.03.2025 | 135,85 | 138,50 | 135,85 | 136,75 | 1,56% | 121,00 |
| 19.03.2025 | 132,75 | 134,65 | 132,75 | 134,65 | 1,24% | 178,00 |
| 18.03.2025 | 132,05 | 133,00 | 132,05 | 133,00 | 0,34% | 21,00 |
| 17.03.2025 | 131,30 | 132,55 | 131,30 | 132,55 | 1,26% | 11,00 |
| 13.03.2025 | 130,90 | 130,90 | 130,90 | 130,90 | -0,38% | 41,00 |
| 12.03.2025 | 129,35 | 131,50 | 129,10 | 131,40 | 3,59% | 108,00 |
| 11.03.2025 | 128,00 | 128,80 | 126,85 | 126,85 | -0,31% | 161,00 |
| 10.03.2025 | 130,90 | 131,15 | 127,25 | 127,25 | -4,29% | 52,00 |
| 07.03.2025 | 135,70 | 135,75 | 132,95 | 132,95 | -4,08% | 8,00 |
| 05.03.2025 | 134,05 | 138,60 | 134,05 | 138,60 | 1,69% | 159,00 |