119,775€
-0,40%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 120,80 | 120,90 | 118,90 | 120,25 | 1,26% | 43,00 |
| 30.09.2025 | 118,75 | 119,75 | 118,75 | 118,75 | -0,38% | 7,00 |
| 29.09.2025 | 124,30 | 124,30 | 119,20 | 119,20 | -2,30% | 8,00 |
| 26.09.2025 | 119,95 | 122,00 | 119,95 | 122,00 | 1,71% | 21,00 |
| 25.09.2025 | 119,95 | 119,95 | 119,95 | 119,95 | -1,56% | 10,00 |
| 24.09.2025 | 123,95 | 123,95 | 121,45 | 121,85 | -0,85% | 44,00 |
| 23.09.2025 | 122,90 | 122,90 | 122,90 | 122,90 | 0,49% | 1,00 |
| 22.09.2025 | 122,75 | 122,75 | 122,10 | 122,30 | -3,74% | 81,00 |
| 19.09.2025 | 127,05 | 127,05 | 127,05 | 127,05 | 0,95% | 28,00 |
| 18.09.2025 | 125,85 | 125,85 | 125,85 | 125,85 | 2,78% | 24,00 |
| 17.09.2025 | 127,55 | 127,55 | 122,45 | 122,45 | -3,43% | 107,00 |
| 16.09.2025 | 127,95 | 127,95 | 125,45 | 126,80 | -2,42% | 32,00 |
| 15.09.2025 | 131,25 | 131,25 | 129,95 | 129,95 | -1,10% | 24,00 |
| 12.09.2025 | 131,60 | 131,85 | 131,40 | 131,40 | -1,13% | 47,00 |
| 11.09.2025 | 132,90 | 132,90 | 132,90 | 132,90 | 2,11% | 96,00 |
| 10.09.2025 | 128,35 | 130,15 | 128,35 | 130,15 | 0,50% | 16,00 |
| 09.09.2025 | 129,50 | 129,50 | 129,50 | 129,50 | -3,21% | 3,00 |
| 08.09.2025 | 135,00 | 138,00 | 133,80 | 133,80 | 1,21% | 662,00 |
| 05.09.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 3,85% | 1,00 |
| 03.09.2025 | 127,30 | 127,30 | 127,30 | 127,30 | -0,55% | 1,00 |
| 02.09.2025 | 127,10 | 128,00 | 127,00 | 128,00 | 0,95% | 78,00 |
| 01.09.2025 | 129,35 | 129,35 | 126,80 | 126,80 | -4,91% | 11,00 |
| 29.08.2025 | 131,35 | 133,35 | 131,35 | 133,35 | 3,61% | 116,00 |
| 28.08.2025 | 132,80 | 132,80 | 128,70 | 128,70 | -2,35% | 20,00 |
| 27.08.2025 | 133,05 | 133,05 | 131,80 | 131,80 | -0,15% | 19,00 |
| 26.08.2025 | 130,50 | 132,40 | 130,25 | 132,00 | -1,49% | 812,00 |
| 25.08.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -0,11% | 1,00 |
| 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 | 0,23% | 10,00 |
| 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 |