13,239$
1,14%
Echtzeit-Aktienkurs O-I Glass
Bid:
Ask:
Aktienkurse zur O-I Glass Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,38 | 13,67 | 13,14 | 13,17 | 0,61% | 1.483.504,00 |
| 02.05.2024 | 12,64 | 13,20 | 12,56 | 13,09 | 4,05% | 2.927.319,00 |
| 01.05.2024 | 13,10 | 13,65 | 12,41 | 12,58 | -15,91% | 9.081.012,00 |
| 30.04.2024 | 15,46 | 15,62 | 14,92 | 14,96 | -4,47% | 1.987.816,00 |
| 29.04.2024 | 15,14 | 15,72 | 15,14 | 15,66 | 3,92% | 1.954.942,00 |
| 26.04.2024 | 14,87 | 15,34 | 14,82 | 15,07 | 1,48% | 1.097.285,00 |
| 25.04.2024 | 14,92 | 15,08 | 14,61 | 14,85 | -0,27% | 1.102.094,00 |
| 24.04.2024 | 14,89 | 14,97 | 14,56 | 14,89 | 0,27% | 1.428.258,00 |
| 23.04.2024 | 14,71 | 15,00 | 14,71 | 14,85 | 0,27% | 908.659,00 |
| 22.04.2024 | 14,59 | 14,88 | 14,44 | 14,81 | 1,65% | 1.164.755,00 |
| 19.04.2024 | 14,75 | 14,83 | 14,14 | 14,57 | -5,51% | 2.734.246,00 |
| 18.04.2024 | 15,17 | 15,47 | 15,06 | 15,42 | 2,19% | 951.778,00 |
| 17.04.2024 | 15,33 | 15,57 | 15,09 | 15,09 | -0,59% | 1.096.362,00 |
| 16.04.2024 | 15,18 | 15,38 | 15,03 | 15,18 | -0,85% | 1.758.304,00 |
| 15.04.2024 | 15,47 | 15,75 | 15,23 | 15,31 | 0,07% | 1.116.598,00 |
| 12.04.2024 | 15,80 | 15,91 | 15,26 | 15,30 | -3,59% | 1.540.423,00 |
| 11.04.2024 | 16,03 | 16,16 | 15,72 | 15,87 | -1,43% | 1.138.140,00 |
| 10.04.2024 | 15,71 | 16,19 | 15,52 | 16,10 | 0,31% | 1.570.187,00 |
| 09.04.2024 | 15,56 | 16,08 | 15,55 | 16,05 | 3,48% | 1.020.244,00 |
| 08.04.2024 | 15,68 | 15,88 | 15,41 | 15,51 | -1,15% | 1.490.228,00 |
| 05.04.2024 | 16,05 | 16,10 | 15,52 | 15,69 | -2,49% | 2.434.894,00 |
| 04.04.2024 | 17,16 | 17,29 | 16,04 | 16,09 | -6,72% | 1.649.658,00 |
| 03.04.2024 | 16,95 | 17,58 | 16,95 | 17,25 | 1,65% | 2.219.640,00 |
| 02.04.2024 | 16,58 | 16,99 | 16,44 | 16,97 | 1,25% | 2.106.353,00 |
| 01.04.2024 | 16,73 | 17,01 | 16,59 | 16,76 | 1,02% | 1.457.369,00 |
| 28.03.2024 | 16,23 | 16,75 | 16,23 | 16,59 | 2,47% | 1.757.929,00 |
| 27.03.2024 | 15,77 | 16,19 | 15,74 | 16,19 | 3,72% | 868.333,00 |
| 26.03.2024 | 15,65 | 15,73 | 15,49 | 15,61 | 0,39% | 773.567,00 |
| 25.03.2024 | 15,45 | 15,93 | 15,45 | 15,55 | 1,37% | 763.676,00 |
| 22.03.2024 | 15,63 | 15,69 | 15,32 | 15,34 | -1,92% | 934.753,00 |
| 21.03.2024 | 15,57 | 15,70 | 15,48 | 15,64 | 1,16% | 1.113.058,00 |
| 20.03.2024 | 15,02 | 15,58 | 15,02 | 15,46 | 1,84% | 872.619,00 |
| 19.03.2024 | 15,17 | 15,47 | 15,11 | 15,18 | 0,33% | 1.011.436,00 |
| 18.03.2024 | 15,44 | 15,56 | 15,07 | 15,13 | -2,76% | 1.610.444,00 |
| 15.03.2024 | 15,18 | 15,65 | 15,13 | 15,56 | 2,03% | 2.894.882,00 |
| 14.03.2024 | 15,58 | 15,63 | 15,09 | 15,25 | -2,62% | 1.959.044,00 |
| 13.03.2024 | 15,97 | 16,33 | 15,64 | 15,66 | -2,37% | 1.444.091,00 |
| 12.03.2024 | 16,80 | 16,80 | 15,98 | 16,04 | -3,20% | 1.299.542,00 |
| 11.03.2024 | 16,10 | 16,74 | 16,05 | 16,57 | 1,97% | 1.105.892,00 |
| 08.03.2024 | 17,04 | 17,12 | 16,24 | 16,25 | -3,73% | 1.280.670,00 |
| 07.03.2024 | 16,39 | 16,97 | 16,26 | 16,88 | 4,20% | 1.692.035,00 |
| 06.03.2024 | 16,91 | 16,92 | 16,18 | 16,20 | -3,74% | 1.672.083,00 |
| 05.03.2024 | 16,68 | 17,17 | 16,68 | 16,83 | 0,00% | 954.725,00 |
| 04.03.2024 | 17,22 | 17,36 | 16,77 | 16,83 | -2,21% | 1.867.702,00 |
| 01.03.2024 | 16,96 | 17,31 | 16,86 | 17,21 | 1,71% | 1.089.086,00 |
| 29.02.2024 | 16,72 | 17,13 | 16,67 | 16,92 | 2,42% | 1.750.354,00 |
| 28.02.2024 | 16,87 | 17,11 | 16,52 | 16,52 | -3,28% | 1.007.063,00 |
| 27.02.2024 | 17,47 | 17,52 | 16,88 | 17,08 | -1,04% | 2.181.609,00 |
| 26.02.2024 | 17,15 | 17,37 | 17,03 | 17,26 | 0,06% | 1.191.601,00 |
| 23.02.2024 | 17,16 | 17,33 | 16,99 | 17,25 | 0,82% | 1.222.060,00 |
| 22.02.2024 | 16,92 | 17,28 | 16,88 | 17,11 | 0,47% | 1.339.122,00 |
| 21.02.2024 | 16,46 | 17,05 | 16,41 | 17,03 | 3,46% | 1.300.130,00 |
| 20.02.2024 | 15,88 | 16,55 | 15,80 | 16,46 | 2,24% | 1.792.365,00 |
| 16.02.2024 | 16,73 | 16,73 | 16,05 | 16,10 | -4,51% | 1.362.979,00 |
| 15.02.2024 | 16,37 | 16,88 | 16,29 | 16,86 | 3,31% | 1.669.860,00 |
| 14.02.2024 | 16,36 | 16,41 | 15,94 | 16,32 | 0,43% | 1.638.060,00 |
| 13.02.2024 | 16,29 | 16,56 | 16,10 | 16,25 | -3,27% | 3.130.287,00 |
| 12.02.2024 | 15,53 | 16,82 | 15,53 | 16,80 | 8,25% | 3.061.707,00 |
| 09.02.2024 | 15,93 | 15,94 | 15,48 | 15,52 | -3,66% | 2.263.966,00 |
| 08.02.2024 | 16,20 | 16,37 | 15,49 | 16,11 | -1,71% | 6.272.080,00 |
| 07.02.2024 | 15,78 | 16,41 | 15,19 | 16,39 | 14,06% | 4.444.144,00 |
| 06.02.2024 | 14,23 | 14,60 | 14,02 | 14,37 | -0,96% | 2.825.826,00 |
| 05.02.2024 | 14,72 | 14,79 | 14,30 | 14,51 | -3,27% | 1.848.583,00 |
| 02.02.2024 | 14,71 | 15,16 | 14,60 | 15,00 | 0,47% | 1.706.469,00 |
| 01.02.2024 | 14,75 | 14,96 | 14,51 | 14,93 | 2,54% | 3.830.639,00 |
| 31.01.2024 | 15,13 | 15,14 | 14,49 | 14,56 | -3,51% | 3.866.177,00 |
| 30.01.2024 | 15,04 | 15,34 | 14,99 | 15,09 | -0,66% | 1.380.503,00 |
| 29.01.2024 | 15,24 | 15,26 | 14,93 | 15,19 | -0,85% | 1.482.333,00 |
| 26.01.2024 | 15,15 | 15,50 | 15,13 | 15,32 | 1,86% | 1.098.154,00 |
| 25.01.2024 | 15,05 | 15,11 | 14,83 | 15,04 | 1,55% | 968.010,00 |
| 24.01.2024 | 15,17 | 15,17 | 14,72 | 14,81 | -1,07% | 1.072.551,00 |
| 23.01.2024 | 15,17 | 15,26 | 14,85 | 14,97 | 0,34% | 1.575.920,00 |
| 22.01.2024 | 15,06 | 15,31 | 14,92 | 14,92 | -0,53% | 1.514.259,00 |
| 19.01.2024 | 14,76 | 15,08 | 14,50 | 15,00 | 2,18% | 1.143.964,00 |
| 18.01.2024 | 14,71 | 14,73 | 14,46 | 14,68 | 0,07% | 1.125.847,00 |
| 17.01.2024 | 15,06 | 15,18 | 14,66 | 14,67 | -4,43% | 1.304.650,00 |
| 16.01.2024 | 15,57 | 15,57 | 15,28 | 15,35 | -0,26% | 1.059.946,00 |
| 12.01.2024 | 15,89 | 15,95 | 15,38 | 15,39 | -1,72% | 719.255,00 |
| 11.01.2024 | 15,67 | 15,74 | 15,41 | 15,66 | 0,06% | 1.566.596,00 |
| 10.01.2024 | 15,42 | 15,71 | 15,42 | 15,65 | 0,77% | 1.331.901,00 |
| 09.01.2024 | 15,60 | 15,62 | 15,39 | 15,53 | -2,20% | 1.526.801,00 |
| 08.01.2024 | 15,41 | 15,88 | 15,41 | 15,88 | 2,39% | 1.294.265,00 |
| 05.01.2024 | 15,21 | 15,73 | 15,19 | 15,51 | 1,51% | 1.436.393,00 |
| 04.01.2024 | 15,27 | 15,53 | 15,08 | 15,28 | 0,53% | 1.834.710,00 |
| 03.01.2024 | 15,91 | 16,03 | 15,20 | 15,20 | -6,29% | 2.672.798,00 |
| 02.01.2024 | 16,17 | 16,59 | 16,10 | 16,22 | -0,98% | 1.111.548,00 |
| 29.12.2023 | 16,58 | 16,62 | 16,29 | 16,38 | -1,62% | 977.330,00 |
| 28.12.2023 | 16,90 | 16,98 | 16,56 | 16,65 | -1,89% | 910.473,00 |
| 27.12.2023 | 17,31 | 17,35 | 16,95 | 16,97 | -1,68% | 1.306.811,00 |
| 26.12.2023 | 16,66 | 17,33 | 16,66 | 17,26 | 2,98% | 3.297.746,00 |
| 22.12.2023 | 16,59 | 16,77 | 16,50 | 16,76 | 1,64% | 936.433,00 |
| 21.12.2023 | 16,03 | 16,53 | 15,89 | 16,49 | 3,84% | 1.713.173,00 |
| 20.12.2023 | 16,07 | 16,33 | 15,85 | 15,88 | -1,61% | 2.124.895,00 |
| 19.12.2023 | 15,96 | 16,20 | 15,96 | 16,14 | 1,77% | 1.729.525,00 |
| 18.12.2023 | 15,90 | 16,02 | 15,81 | 15,86 | 0,19% | 1.714.664,00 |
| 15.12.2023 | 16,19 | 16,22 | 15,82 | 15,83 | -1,80% | 4.847.494,00 |
| 14.12.2023 | 16,20 | 16,63 | 15,99 | 16,12 | 1,19% | 1.812.896,00 |
| 13.12.2023 | 15,42 | 16,00 | 15,27 | 15,93 | 3,17% | 2.095.280,00 |
| 12.12.2023 | 15,44 | 15,53 | 15,32 | 15,44 | -0,71% | 957.898,00 |
| 11.12.2023 | 15,43 | 15,59 | 15,34 | 15,55 | 1,24% | 1.136.551,00 |