107,825€
-2,60%
Echtzeit-Aktienkurs Owens Corning Inc.
Bid:
Ask:
Aktienkurse zur Owens Corning Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 109,00 | 109,00 | 108,20 | 108,20 | -2,26% | 60,00 |
| 17.09.2026 | 110,70 | 110,70 | 110,70 | 110,70 | -0,98% | 75,00 |
| 16.09.2026 | 111,68 | 114,55 | 111,08 | 111,80 | 1,31% | - |
| 15.09.2026 | 110,35 | 110,35 | 110,35 | 110,35 | -1,32% | 11,00 |
| 14.09.2026 | 113,90 | 114,65 | 111,33 | 111,83 | 0,20% | - |
| 11.09.2026 | 111,60 | 111,60 | 111,60 | 111,60 | 1,41% | 9,00 |
| 10.09.2026 | 112,40 | 112,40 | 110,05 | 110,05 | -0,59% | 72,00 |
| 09.09.2026 | 110,70 | 110,70 | 110,70 | 110,70 | -3,17% | 39,00 |
| 08.09.2026 | 118,45 | 119,18 | 114,13 | 114,33 | -3,85% | - |
| 07.09.2026 | 118,95 | 119,20 | 118,83 | 118,90 | 2,32% | - |
| 04.09.2026 | 115,78 | 116,83 | 115,23 | 116,20 | 0,48% | - |
| 03.09.2026 | 114,30 | 115,65 | 114,30 | 115,65 | 0,48% | 252,00 |
| 02.09.2026 | 115,10 | 115,10 | 115,10 | 115,10 | -4,56% | 50,00 |
| 01.09.2026 | 120,60 | 120,60 | 120,60 | 120,60 | -0,52% | 1,00 |
| 31.08.2026 | 123,40 | 123,53 | 120,48 | 121,23 | -0,84% | - |
| 28.08.2026 | 123,63 | 125,98 | 121,88 | 122,25 | -1,05% | - |
| 27.08.2026 | 125,30 | 125,68 | 123,25 | 123,55 | -1,63% | - |
| 26.08.2026 | 125,60 | 125,60 | 125,60 | 125,60 | 0,64% | 30,00 |
| 25.08.2026 | 124,80 | 124,80 | 124,80 | 124,80 | -1,96% | 1,00 |
| 24.08.2026 | 125,00 | 127,80 | 125,00 | 127,30 | 0,67% | 851,00 |
| 21.08.2026 | 126,45 | 126,45 | 126,45 | 126,45 | -0,39% | 6,00 |
| 20.08.2026 | 129,43 | 130,05 | 124,78 | 126,95 | -3,50% | - |
| 19.08.2026 | 130,00 | 132,43 | 128,20 | 131,55 | 0,88% | - |
| 18.08.2026 | 131,00 | 131,15 | 130,40 | 130,40 | -1,47% | 52,00 |
| 17.08.2026 | 134,80 | 136,05 | 132,35 | 132,35 | -0,60% | 6,00 |
| 14.08.2026 | 133,15 | 133,15 | 133,15 | 133,15 | -0,89% | 1,00 |
| 10.08.2026 | 137,70 | 137,70 | 134,35 | 134,35 | 1,59% | 2,00 |
| 07.08.2026 | 132,25 | 132,25 | 132,25 | 132,25 | -2,18% | 1,00 |
| 05.08.2026 | 135,20 | 135,20 | 135,20 | 135,20 | 9,87% | 20,00 |
| 04.08.2026 | 123,05 | 123,05 | 123,05 | 123,05 | 0,33% | 2,00 |
| 03.08.2026 | 119,60 | 122,65 | 119,60 | 122,65 | -2,77% | 3,00 |
| 27.07.2026 | 126,15 | 126,15 | 126,15 | 126,15 | 3,53% | 30,00 |
| 21.07.2026 | 121,85 | 121,85 | 121,85 | 121,85 | -3,64% | 5,00 |
| 20.07.2026 | 126,45 | 126,45 | 126,45 | 126,45 | 1,93% | 1,00 |
| 17.07.2026 | 123,90 | 127,05 | 123,90 | 124,05 | -1,86% | 11,00 |
| 16.07.2026 | 126,40 | 126,40 | 126,40 | 126,40 | -0,12% | 1,00 |
| 15.07.2026 | 126,55 | 126,55 | 126,55 | 126,55 | 6,26% | 1,00 |
| 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 |