120,275€
0,99%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 119,10 | 119,10 | 119,10 | 119,10 | -4,26% | 35,00 |
| 07.07.2026 | 130,35 | 130,35 | 124,40 | 124,40 | -2,05% | 45,00 |
| 06.07.2026 | 130,80 | 130,80 | 127,00 | 127,00 | -4,83% | 21,00 |
| 03.07.2026 | 130,25 | 133,45 | 130,25 | 133,45 | 2,65% | 2,00 |
| 02.07.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -3,02% | 3,00 |
| 01.07.2026 | 140,60 | 140,70 | 134,05 | 134,05 | -3,14% | 123,00 |
| 30.06.2026 | 135,35 | 138,95 | 134,35 | 138,40 | 1,84% | 667,00 |
| 29.06.2026 | 117,95 | 135,90 | 117,75 | 135,90 | 14,20% | 218,00 |
| 26.06.2026 | 116,70 | 119,00 | 116,70 | 119,00 | -2,18% | 36,00 |
| 25.06.2026 | 120,00 | 121,65 | 120,00 | 121,65 | 3,09% | 23,00 |
| 24.06.2026 | 107,80 | 118,00 | 107,80 | 118,00 | 7,71% | 154,00 |
| 23.06.2026 | 109,55 | 109,55 | 109,55 | 109,55 | -2,27% | 1,00 |
| 22.06.2026 | 111,95 | 112,10 | 111,95 | 112,10 | 2,84% | 186,00 |
| 17.06.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -0,37% | 9,00 |
| 16.06.2026 | 105,35 | 109,40 | 105,15 | 109,40 | 1,16% | 59,00 |
| 15.06.2026 | 106,95 | 108,15 | 104,20 | 108,15 | 7,03% | 111,00 |
| 11.06.2026 | 101,75 | 101,75 | 101,05 | 101,05 | 0,70% | 104,00 |
| 10.06.2026 | 100,35 | 100,35 | 100,35 | 100,35 | -5,60% | 1,00 |
| 02.06.2026 | 106,30 | 106,30 | 106,30 | 106,30 | -2,74% | 30,00 |
| 01.06.2026 | 109,30 | 109,30 | 109,30 | 109,30 | 0,88% | 3,00 |
| 29.05.2026 | 108,35 | 108,35 | 108,35 | 108,35 | 8,03% | 37,00 |
| 26.05.2026 | 100,30 | 100,30 | 100,30 | 100,30 | -2,62% | 1,00 |
| 25.05.2026 | 102,95 | 103,10 | 102,95 | 103,00 | 1,53% | 45,00 |
| 22.05.2026 | 101,45 | 101,45 | 101,45 | 101,45 | 3,50% | 20,00 |
| 18.05.2026 | 98,60 | 98,60 | 98,02 | 98,02 | -6,47% | 76,00 |
| 15.05.2026 | 104,95 | 104,95 | 104,80 | 104,80 | 3,87% | 4,00 |
| 12.05.2026 | 101,70 | 101,70 | 100,90 | 100,90 | -2,13% | 169,00 |
| 11.05.2026 | 103,10 | 103,10 | 103,10 | 103,10 | -2,74% | 12,00 |
| 07.05.2026 | 106,15 | 106,15 | 106,00 | 106,00 | -0,14% | 3,00 |
| 06.05.2026 | 106,15 | 106,15 | 106,15 | 106,15 | 7,22% | 20,00 |
| 05.05.2026 | 99,02 | 99,02 | 99,00 | 99,00 | -0,84% | 21,00 |
| 04.05.2026 | 106,05 | 106,05 | 99,84 | 99,84 | -4,91% | 7,00 |
| 30.04.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -0,10% | 42,00 |
| 28.04.2026 | 106,05 | 106,05 | 105,10 | 105,10 | -2,28% | 5,00 |
| 27.04.2026 | 108,20 | 109,20 | 106,65 | 107,55 | 1,75% | 232,00 |
| 23.04.2026 | 105,70 | 105,70 | 105,70 | 105,70 | 0,62% | 1,00 |
| 22.04.2026 | 106,50 | 106,50 | 104,80 | 105,05 | 0,14% | 94,00 |
| 20.04.2026 | 104,90 | 104,90 | 104,90 | 104,90 | -1,87% | 13,00 |
| 17.04.2026 | 106,00 | 106,90 | 106,00 | 106,90 | 6,37% | 15,00 |
| 16.04.2026 | 97,74 | 100,85 | 97,74 | 100,50 | 0,50% | 16,00 |
| 15.04.2026 | 102,50 | 102,60 | 100,00 | 100,00 | 0,70% | 32,00 |
| 14.04.2026 | 99,30 | 99,30 | 99,30 | 99,30 | 2,35% | 15,00 |
| 10.04.2026 | 97,02 | 97,02 | 97,02 | 97,02 | 6,69% | 1,00 |
| 02.04.2026 | 90,94 | 90,94 | 90,94 | 90,94 | -4,37% | 4,00 |
| 01.04.2026 | 95,08 | 95,10 | 95,08 | 95,10 | 1,36% | 4,00 |
| 31.03.2026 | 90,66 | 93,82 | 90,66 | 93,82 | 2,96% | 19,00 |
| 27.03.2026 | 91,48 | 91,48 | 91,12 | 91,12 | -3,08% | 30,00 |
| 25.03.2026 | 93,62 | 94,02 | 93,62 | 94,02 | 2,82% | 99,00 |
| 24.03.2026 | 91,44 | 91,44 | 91,44 | 91,44 | 4,50% | 2,00 |
| 23.03.2026 | 86,12 | 88,40 | 86,12 | 87,50 | -6,48% | 127,00 |
| 19.03.2026 | 93,76 | 93,76 | 93,56 | 93,56 | 0,32% | 127,00 |
| 17.03.2026 | 93,26 | 93,26 | 93,26 | 93,26 | -0,45% | 1,00 |
| 16.03.2026 | 93,42 | 93,80 | 93,42 | 93,68 | 3,74% | 12,00 |
| 13.03.2026 | 90,30 | 90,30 | 90,30 | 90,30 | -1,95% | 41,00 |
| 12.03.2026 | 92,10 | 92,10 | 92,10 | 92,10 | 0,44% | 40,00 |
| 10.03.2026 | 92,44 | 92,64 | 91,70 | 91,70 | -1,80% | 34,00 |
| 09.03.2026 | 93,38 | 93,38 | 93,38 | 93,38 | -2,61% | 1,00 |
| 05.03.2026 | 95,88 | 95,88 | 95,88 | 95,88 | -3,64% | 10,00 |
| 04.03.2026 | 99,50 | 99,50 | 99,50 | 99,50 | 1,61% | 61,00 |
| 03.03.2026 | 97,88 | 97,92 | 97,88 | 97,92 | -5,57% | 44,00 |
| 02.03.2026 | 103,70 | 103,70 | 103,70 | 103,70 | 1,67% | 3,00 |
| 26.02.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -1,26% | 50,00 |
| 25.02.2026 | 103,30 | 103,30 | 103,30 | 103,30 | -5,10% | 80,00 |
| 24.02.2026 | 108,85 | 108,85 | 108,85 | 108,85 | -3,54% | 1,00 |
| 23.02.2026 | 112,85 | 112,85 | 112,85 | 112,85 | 0,58% | 1,00 |
| 20.02.2026 | 112,20 | 112,20 | 112,20 | 112,20 | -0,53% | 10,00 |
| 19.02.2026 | 112,90 | 114,90 | 112,80 | 112,80 | -1,40% | 73,00 |
| 18.02.2026 | 114,80 | 114,80 | 114,40 | 114,40 | 1,78% | 105,00 |
| 16.02.2026 | 114,60 | 114,60 | 112,40 | 112,40 | -3,10% | 39,00 |
| 11.02.2026 | 114,85 | 117,20 | 114,85 | 116,00 | 0,13% | 71,00 |
| 09.02.2026 | 115,85 | 115,85 | 115,85 | 115,85 | 1,44% | 1,00 |
| 06.02.2026 | 113,40 | 114,20 | 113,40 | 114,20 | 1,92% | 133,00 |
| 04.02.2026 | 111,75 | 112,45 | 111,35 | 112,05 | 4,82% | 217,00 |
| 03.02.2026 | 104,60 | 106,90 | 102,60 | 106,90 | 4,65% | 52,00 |
| 02.02.2026 | 101,45 | 102,15 | 101,45 | 102,15 | 2,29% | 43,00 |
| 30.01.2026 | 99,86 | 99,86 | 99,86 | 99,86 | -0,04% | 24,00 |
| 29.01.2026 | 100,00 | 100,00 | 99,90 | 99,90 | -1,04% | 43,00 |
| 28.01.2026 | 100,15 | 100,95 | 100,15 | 100,95 | -2,93% | 35,00 |
| 26.01.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -3,30% | 1,00 |
| 23.01.2026 | 107,85 | 107,85 | 107,55 | 107,55 | 1,41% | 21,00 |
| 22.01.2026 | 107,95 | 107,95 | 106,05 | 106,05 | 1,63% | 63,00 |
| 21.01.2026 | 104,35 | 104,35 | 104,35 | 104,35 | 1,21% | 18,00 |
| 20.01.2026 | 104,00 | 105,80 | 103,10 | 103,10 | -1,90% | 58,00 |
| 19.01.2026 | 105,10 | 105,10 | 105,10 | 105,10 | -1,96% | 11,00 |
| 15.01.2026 | 105,05 | 107,20 | 105,05 | 107,20 | 0,99% | 45,00 |
| 14.01.2026 | 103,40 | 106,15 | 103,40 | 106,15 | 1,10% | 15,00 |
| 13.01.2026 | 106,30 | 106,40 | 105,00 | 105,00 | 1,89% | 94,00 |
| 12.01.2026 | 103,35 | 103,35 | 103,05 | 103,05 | 2,03% | 60,00 |
| 08.01.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 2,48% | 201,00 |
| 07.01.2026 | 98,56 | 98,56 | 98,56 | 98,56 | 0,76% | 4,00 |
| 06.01.2026 | 97,82 | 97,82 | 97,82 | 97,82 | -0,16% | 10,00 |
| 05.01.2026 | 96,08 | 97,98 | 96,08 | 97,98 | 0,64% | 30,00 |
| 02.01.2026 | 96,30 | 97,36 | 96,14 | 97,36 | 2,46% | 167,00 |
| 30.12.2025 | 95,02 | 95,02 | 95,02 | 95,02 | -0,73% | 34,00 |
| 29.12.2025 | 97,56 | 97,56 | 95,64 | 95,72 | -1,58% | 106,00 |
| 23.12.2025 | 97,26 | 97,26 | 97,26 | 97,26 | -1,34% | 1,00 |
| 22.12.2025 | 98,80 | 98,80 | 98,58 | 98,58 | 0,59% | 11,00 |
| 19.12.2025 | 100,50 | 100,50 | 98,00 | 98,00 | -2,00% | 47,00 |
| 18.12.2025 | 100,00 | 100,00 | 100,00 | 100,00 | 2,82% | 105,00 |
| 17.12.2025 | 96,20 | 97,26 | 96,20 | 97,26 | 0,68% | 31,00 |