124,475€
-5,77%
Echtzeit-Aktienkurs Owens Corning
Bid:
Ask:
Aktienkurse zur Owens Corning Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 140,00 | 141,70 | 134,55 | 136,30 | -8,80% | 218,00 |
| 03.03.2025 | 149,45 | 149,45 | 149,45 | 149,45 | 1,53% | 1,00 |
| 28.02.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -0,57% | 4,00 |
| 27.02.2025 | 148,00 | 148,05 | 148,00 | 148,05 | -0,10% | 27,00 |
| 26.02.2025 | 150,90 | 150,90 | 147,50 | 148,20 | -2,50% | 33,00 |
| 25.02.2025 | 154,05 | 154,05 | 152,00 | 152,00 | 0,96% | 70,00 |
| 24.02.2025 | 160,10 | 165,00 | 150,00 | 150,55 | -4,72% | 292,00 |
| 21.02.2025 | 162,80 | 164,15 | 158,00 | 158,00 | -4,01% | 131,00 |
| 20.02.2025 | 164,90 | 164,90 | 164,60 | 164,60 | -1,67% | 44,00 |
| 19.02.2025 | 167,40 | 167,40 | 167,40 | 167,40 | -1,24% | 3,00 |
| 18.02.2025 | 168,45 | 169,50 | 168,45 | 169,50 | 0,77% | 9,00 |
| 17.02.2025 | 172,90 | 172,90 | 168,05 | 168,20 | -0,65% | 254,00 |
| 12.02.2025 | 170,25 | 170,25 | 167,35 | 169,30 | -3,12% | 99,00 |
| 10.02.2025 | 174,05 | 177,45 | 174,05 | 174,75 | -2,18% | 16,00 |
| 07.02.2025 | 178,65 | 178,65 | 178,65 | 178,65 | 1,82% | 1,00 |
| 06.02.2025 | 177,50 | 177,50 | 175,45 | 175,45 | -0,14% | 6,00 |
| 04.02.2025 | 176,15 | 176,15 | 172,15 | 175,70 | -0,48% | 4,00 |
| 03.02.2025 | 175,75 | 179,70 | 173,25 | 176,55 | -1,31% | 29,00 |
| 31.01.2025 | 183,90 | 183,90 | 178,90 | 178,90 | -2,53% | 64,00 |
| 30.01.2025 | 182,00 | 183,55 | 181,40 | 183,55 | 0,88% | 42,00 |
| 29.01.2025 | 185,50 | 185,50 | 181,95 | 181,95 | -1,60% | 30,00 |
| 28.01.2025 | 181,65 | 184,90 | 181,65 | 184,90 | 1,07% | 51,00 |
| 27.01.2025 | 176,05 | 182,95 | 176,05 | 182,95 | 3,39% | 19,00 |
| 24.01.2025 | 177,20 | 177,20 | 176,95 | 176,95 | -2,77% | 4,00 |
| 23.01.2025 | 182,15 | 182,15 | 182,00 | 182,00 | 1,42% | 2,00 |
| 22.01.2025 | 181,75 | 181,75 | 179,10 | 179,45 | -0,39% | 51,00 |
| 21.01.2025 | 180,15 | 180,15 | 180,15 | 180,15 | 1,07% | 56,00 |
| 20.01.2025 | 178,25 | 178,25 | 178,25 | 178,25 | 0,00% | 6,00 |
| 17.01.2025 | 173,55 | 178,25 | 173,55 | 178,25 | 3,18% | 38,00 |
| 16.01.2025 | 176,30 | 176,30 | 172,75 | 172,75 | -0,86% | 13,00 |
| 15.01.2025 | 171,25 | 177,05 | 171,25 | 174,25 | 4,09% | 83,00 |
| 14.01.2025 | 167,40 | 167,40 | 167,40 | 167,40 | 2,35% | 10,00 |
| 10.01.2025 | 168,25 | 168,25 | 163,35 | 163,55 | -0,15% | 178,00 |
| 07.01.2025 | 166,00 | 166,00 | 163,80 | 163,80 | -2,35% | 11,00 |
| 06.01.2025 | 167,75 | 167,75 | 167,75 | 167,75 | 0,45% | 18,00 |
| 03.01.2025 | 163,40 | 168,25 | 163,40 | 167,00 | 0,00% | 95,00 |
| 02.01.2025 | 165,95 | 168,30 | 165,95 | 167,00 | 1,49% | 43,00 |
| 30.12.2024 | 161,60 | 164,55 | 161,45 | 164,55 | 1,45% | 11,00 |
| 27.12.2024 | 162,20 | 162,20 | 162,20 | 162,20 | -0,92% | 1,00 |
| 23.12.2024 | 164,60 | 164,60 | 163,70 | 163,70 | -0,27% | 23,00 |
| 20.12.2024 | 160,20 | 164,65 | 160,20 | 164,15 | -1,23% | 69,00 |
| 19.12.2024 | 166,85 | 166,85 | 164,25 | 166,20 | -1,74% | 111,00 |
| 18.12.2024 | 176,15 | 176,20 | 169,15 | 169,15 | -6,26% | 313,00 |
| 17.12.2024 | 177,90 | 180,45 | 177,65 | 180,45 | 1,78% | 257,00 |
| 16.12.2024 | 183,90 | 184,05 | 177,30 | 177,30 | -1,99% | 71,00 |
| 13.12.2024 | 180,90 | 180,90 | 180,90 | 180,90 | -4,86% | 3,00 |
| 11.12.2024 | 187,80 | 190,15 | 187,65 | 190,15 | 1,06% | 103,00 |
| 10.12.2024 | 186,85 | 189,00 | 186,85 | 188,15 | -2,51% | 45,00 |
| 09.12.2024 | 189,45 | 193,00 | 189,45 | 193,00 | 2,12% | 2,00 |
| 05.12.2024 | 191,10 | 191,10 | 189,00 | 189,00 | -1,46% | 62,00 |
| 04.12.2024 | 191,55 | 195,00 | 191,55 | 191,80 | -0,36% | 41,00 |
| 03.12.2024 | 191,70 | 192,50 | 191,70 | 192,50 | -0,77% | 95,00 |
| 02.12.2024 | 196,45 | 196,50 | 194,00 | 194,00 | -0,64% | 37,00 |
| 29.11.2024 | 195,25 | 195,25 | 195,25 | 195,25 | 0,15% | 3,00 |
| 27.11.2024 | 200,20 | 200,30 | 194,95 | 194,95 | -3,78% | 48,00 |
| 26.11.2024 | 199,40 | 202,60 | 199,00 | 202,60 | -0,69% | 41,00 |
| 25.11.2024 | 197,10 | 204,00 | 192,90 | 204,00 | 4,91% | 192,00 |
| 22.11.2024 | 190,45 | 194,45 | 190,45 | 194,45 | 3,29% | 44,00 |
| 21.11.2024 | 188,35 | 188,35 | 188,25 | 188,25 | 1,65% | 76,00 |
| 20.11.2024 | 185,30 | 185,30 | 185,20 | 185,20 | 1,76% | 54,00 |
| 19.11.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -1,62% | 25,00 |
| 18.11.2024 | 181,65 | 185,00 | 181,65 | 185,00 | -0,48% | 37,00 |
| 15.11.2024 | 185,70 | 185,90 | 185,70 | 185,90 | -0,83% | 5,00 |
| 14.11.2024 | 184,40 | 187,45 | 183,20 | 187,45 | 1,46% | 146,00 |
| 13.11.2024 | 184,75 | 184,75 | 184,75 | 184,75 | 3,15% | 50,00 |
| 12.11.2024 | 183,60 | 183,60 | 179,10 | 179,10 | -1,67% | 26,00 |
| 11.11.2024 | 180,70 | 182,15 | 180,70 | 182,15 | 1,65% | 38,00 |
| 08.11.2024 | 172,75 | 179,20 | 172,75 | 179,20 | 3,88% | 15,00 |
| 07.11.2024 | 173,55 | 176,45 | 172,50 | 172,50 | -0,12% | 169,00 |
| 06.11.2024 | 171,70 | 176,95 | 171,70 | 172,70 | 2,92% | 30,00 |
| 04.11.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 2,32% | 35,00 |
| 31.10.2024 | 165,90 | 166,85 | 164,00 | 164,00 | -2,67% | 68,00 |
| 30.10.2024 | 167,35 | 168,50 | 167,30 | 168,50 | -0,53% | 16,00 |
| 29.10.2024 | 169,45 | 169,45 | 169,40 | 169,40 | -1,20% | 200,00 |
| 28.10.2024 | 171,45 | 171,45 | 171,45 | 171,45 | 1,93% | 30,00 |
| 25.10.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -0,65% | 16,00 |
| 24.10.2024 | 169,60 | 169,60 | 168,90 | 169,30 | 0,74% | 158,00 |
| 23.10.2024 | 169,65 | 169,65 | 168,05 | 168,05 | -2,52% | 82,00 |
| 21.10.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -2,16% | 5,00 |
| 17.10.2024 | 176,15 | 176,20 | 176,10 | 176,20 | 0,71% | 38,00 |
| 16.10.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 0,69% | 10,00 |
| 15.10.2024 | 174,10 | 174,10 | 172,80 | 173,75 | 5,78% | 29,00 |