Jetzt handeln
OWENS CORNING (NEW)
ISIN: US6907421019 | WKN: A0LCN9
97,6600 €
+1,4500 +1,51 %
05.12. 23:00
Status: closed
Geld
96,7800 €
Stück: 315
Brief
98,5400 €
Stück: 315
| Zeit | Kurs | Volumen | |
|---|---|---|---|
20.11. 16:14:50.203 | 86,26 € | 1 | |
20.11. 16:14:33.368 | 86,04 € | 1 | |
18.11. 16:36:50.084 | 84,54 € | 5 | |
17.11. 20:16:52.568 | 86,70 € | 5 | |
17.11. 18:47:41.305 | 87,54 € | 1 | |
17.11. 18:47:26.370 | 87,12 € | 1 | |
13.11. 14:59:19.677 | 88,24 € | 5 | |
07.11. 21:47:48.820 | 90,52 € | 1 | |
07.11. 21:47:34.274 | 90,08 € | 1 | |
06.11. 22:45:28.808 | 91,72 € | 1 | |
06.11. 22:45:11.503 | 90,08 € | 1 | |
05.11. 20:35:58.834 | 95,28 € | 1 | |
05.11. 20:35:40.095 | 94,84 € | 1 | |
05.11. 09:12:20.164 | 105,90 € | 41 | |
03.11. 19:37:04.900 | 107,60 € | 1 | |
03.11. 19:36:49.869 | 107,15 € | 1 | |
22.10. 09:26:55.794 | 111,65 € | 11 | |
16.10. 12:11:58.686 | 109,40 € | 100 | |
13.10. 17:31:15.041 | 109,80 € | 1 | |
13.10. 17:31:05.475 | 109,00 € | 1 | |
10.10. 16:58:15.442 | 112,00 € | 8 | |
10.10. 09:06:04.038 | 112,45 € | 100 | |
09.10. 21:10:19.028 | 112,05 € | 12 | |
09.10. 17:30:10.827 | 113,30 € | 1 | |
09.10. 17:29:53.021 | 113,05 € | 1 | |
07.10. 22:16:42.217 | 114,65 € | 1 | |
07.10. 22:16:27.748 | 114,25 € | 1 | |
06.10. 15:57:20.418 | 117,15 € | 8 | |
03.10. 20:06:17.751 | 118,10 € | 1 | |
01.10. 16:26:54.163 | 120,70 € | 1 | |
30.09. 19:53:12.421 | 120,10 € | 17 | |
29.09. 15:40:08.482 | 121,25 € | 7 | |
15.08. 12:02:33.209 | 129,40 € | 120 | |
12.08. 16:14:42.453 | 125,10 € | 20 | |
06.08. 12:10:05.776 | 122,85 € | 20 | |
05.08. 11:57:05.871 | 118,00 € | 5 | |
28.07. 19:16:31.158 | 124,60 € | 8 | |
07.07. 09:09:23.877 | 123,35 € | 4 | |
02.06. 09:33:15.757 | 117,85 € | 10 | |
15.05. 22:19:38.077 | 126,35 € | 7 | |
12.05. 08:29:12.831 | 121,65 € | 3 | |
31.03. 15:52:40.428 | 129,25 € | 80 | |
21.03. 09:34:49.964 | 135,55 € | 50 | |
18.03. 07:32:01.751 | 133,25 € | 50 | |
07.03. 18:52:32.077 | 132,80 € | 8 | |
28.02. 22:39:29.497 | 149,60 € | 2 | |
24.02. 12:01:33.034 | 160,50 € | 50 | |
24.02. 12:00:56.334 | 160,50 € | 50 | |
13.02. 08:17:05.518 | 167,55 € | 1 | |
31.01. 14:32:24.198 | 186,05 € | 2 | |
23.01. 22:01:18.492 | 181,70 € | 1 | |
08.01. 17:40:08.380 | 165,50 € | 6 | |
03.01. 12:16:41.915 | 166,80 € | 2 | |
02.01. 11:34:33.371 | 168,00 € | 1 | |
25.11. 07:35:18.448 | 192,60 € | 60 | |
07.11. 17:21:48.365 | 174,40 € | 6 | |
06.11. 13:57:57.458 | 173,50 € | 10 | |
29.10. 18:41:43.345 | 166,25 € | 18 | |
18.10. 11:22:26.053 | 170,80 € | 25 | |
15.10. 11:49:35.847 | 173,65 € | 25 | |
18.09. 20:06:40.769 | 155,35 € | 66 | |
20.08. 16:42:25.243 | 145,00 € | 40 | |
09.08. 11:29:42.054 | 143,70 € | 25 | |
06.08. 16:53:52.735 | 148,00 € | 18 | |
11.07. 11:41:23.311 | 155,45 € | 49 | |
07.07. 18:19:39.751 | 153,90 € | 2 | |
23.05. 08:06:54.969 | 165,70 € | 55 | |
22.04. 12:21:34.610 | 152,45 € | 25 | |
19.04. 08:00:05.925 | 148,25 € | 20 | |
04.04. 14:53:29.349 | 157,80 € | 85 | |
26.02. 12:09:17.714 | 137,00 € | 150 | |
14.02. 12:01:05.886 | 139,00 € | 55 | |
14.02. 09:07:25.222 | 138,00 € | 40 | |
18.01. 17:40:19.612 | 137,00 € | 60 | |
04.01. 19:02:10.052 | 134,00 € | 170 | |
27.12. 09:35:56.943 | 135,00 € | 50 | |
22.12. 09:47:03.995 | 134,00 € | 234 | |
11.12. 16:03:20.522 | 134,00 € | 3 | |
04.12. 08:52:20.946 | 128,00 € | 234 | |
31.10. 16:58:19.303 | 108,00 € | 2 | |
25.10. 19:48:51.303 | 103,00 € | 13 | |
18.10. 11:06:36.000 | 121,00 € | 19 | |
16.10. 14:17:21.415 | 121,00 € | 11 | |
13.10. 15:10:31.659 | 122,00 € | 1 | |
05.10. 15:41:31.260 | 127,00 € | 79 | |
04.10. 20:23:18.725 | 125,00 € | 13 | |
26.09. 15:20:23.296 | 128,00 € | 1 | |
25.09. 15:33:40.577 | 127,00 € | 24 | |
18.08. 13:29:37.521 | 123,00 € | 5 | |
17.08. 17:13:25.816 | 127,00 € | 12 | |
17.08. 09:28:40.048 | 130,00 € | 10 | |
16.08. 21:43:38.558 | 129,00 € | 39 | |
15.08. 21:33:23.147 | 130,00 € | 24 | |
07.08. 22:39:38.078 | 120,00 € | 12 | |
03.08. 16:49:55.455 | 129,00 € | 16 | |
27.07. 16:59:23.969 | 129,00 € | 5 | |
26.07. 15:31:11.374 | 120,00 € | 40 | |
26.07. 12:05:58.116 | 119,00 € | 20 | |
04.07. 15:46:38.832 | 121,00 € | 5 | |
03.07. 13:42:47.269 | 120,00 € | 6 | |
27.06. 16:37:47.555 | 117,00 € | 13 | |
12.06. 11:01:15.078 | 109,00 € | 5 | |
06.06. 13:56:25.454 | 105,00 € | 71 | |
05.06. 14:46:07.607 | 106,00 € | 25 | |
26.04. 12:01:19.911 | 90,50 € | 100 | |
26.04. 08:58:30.252 | 90,50 € | 13 | |
06.04. 21:50:07.198 | 85,50 € | 16 | |
17.03. 16:31:49.684 | 85,00 € | 1.000 | |
17.03. 16:30:10.720 | 85,00 € | 1.000 | |
03.03. 18:51:34.643 | 94,50 € | 35 | |
16.02. 15:40:51.580 | 94,50 € | 30 | |
09.02. 16:22:54.531 | 93,00 € | 14 | |
24.01. 20:52:38.794 | 83,00 € | 25 | |
02.12. 22:59:50.958 | 85,00 € | 56 | |
02.12. 22:59:50.756 | 85,00 € | 55 | |
10.10. 22:51:51.821 | 87,50 € | 22 | |
10.10. 22:51:42.749 | 87,50 € | 22 | |
10.10. 22:51:36.346 | 87,50 € | 22 | |
10.10. 22:51:26.504 | 87,50 € | 55 | |
09.08. 15:27:47.102 | 85,00 € | 6 | |
27.07. 15:44:32.928 | 81,00 € | 100 | |
31.05. 11:47:16.043 | 90,00 € | 70 | |
16.05. 09:48:56.785 | 89,50 € | 10 | |
09.05. 21:02:46.508 | 87,50 € | 2 | |
05.05. 16:02:22.830 | 90,50 € | 2 | |
22.04. 20:21:54.975 | 79,50 € | 20 | |
06.04. 17:54:25.707 | 77,50 € | 26 | |
07.03. 21:55:41.229 | 74,50 € | 20 | |
17.02. 11:32:53.550 | 88,00 € | 15 | |
16.02. 16:19:57.558 | 86,00 € | 40 | |
26.01. 09:04:05.376 | 79,50 € | 25 | |
14.12. 21:51:00.703 | 79,00 € | 16 | |
11.11. 12:03:33.355 | 82,00 € | 130 | |
02.08. 21:50:17.592 | 79,00 € | 37 | |
06.07. 21:23:49.300 | 81,50 € | 20 | |
06.07. 21:21:15.788 | 81,50 € | 20 | |
30.06. 20:55:51.601 | 83,00 € | 40 | |
11.06. 18:51:08.755 | 81,50 € | 37 | |
21.05. 19:33:11.375 | 86,00 € | 15 | |
20.05. 19:08:36.072 | 85,00 € | 70 | |
04.05. 16:51:32.806 | 83,50 € | 42 | |
21.04. 15:34:28.771 | 78,50 € | 551 | |
08.04. 16:13:31.122 | 79,00 € | 551 | |
22.03. 15:11:02.622 | 74,50 € | 15 | |
26.02. 16:17:45.512 | 65,50 € | 70 | |
25.02. 11:08:43.307 | 68,50 € | 70 | |
11.01. 11:22:09.721 | 65,50 € | 19 | |
07.01. 15:24:42.443 | 63,00 € | 3 | |
23.12. 12:48:50.021 | 64,00 € | 25 | |
07.12. 13:53:12.915 | 61,50 € | 40 | |
28.10. 11:13:06.273 | 59,50 € | 150 | |
28.10. 11:07:21.336 | 59,00 € | 150 | |
07.10. 11:52:49.918 | 63,50 € | 15 | |
14.08. 16:32:09.448 | 57,50 € | 8 | |
14.08. 16:27:43.217 | 57,00 € | 183 | |
12.08. 17:06:53.501 | 58,00 € | 8 | |
12.08. 17:05:41.244 | 58,00 € | 1 | |
12.08. 15:32:37.692 | 57,00 € | 2 | |
11.08. 17:47:02.199 | 57,50 € | 12 | |
05.08. 17:24:25.286 | 53,50 € | 8 | |
03.08. 17:06:16.383 | 52,50 € | 8 | |
27.07. 17:24:05.958 | 53,50 € | 8 | |
23.07. 17:32:35.933 | 53,50 € | 8 | |
22.07. 16:35:40.274 | 53,00 € | 8 | |
16.07. 17:37:21.010 | 52,00 € | 8 | |
15.07. 19:07:24.181 | 51,50 € | 12 | |
17.06. 18:46:40.651 | 51,00 € | 12 | |
16.06. 17:37:38.776 | 51,00 € | 12 | |
08.06. 19:31:50.199 | 53,00 € | 12 | |
05.06. 11:36:03.837 | 50,00 € | 15 | |
01.06. 17:35:55.855 | 48,60 € | 12 | |
27.05. 19:00:52.195 | 48,60 € | 12 | |
25.05. 17:20:07.915 | 44,80 € | 4 | |
20.05. 17:27:07.548 | 41,80 € | 12 | |
29.04. 16:14:55.333 | 40,80 € | 12 | |
20.04. 17:49:43.006 | 35,80 € | 12 | |
20.04. 17:18:57.099 | 35,40 € | 122 | |
17.04. 17:16:53.379 | 36,80 € | 12 | |
26.03. 15:39:49.948 | 36,00 € | 37 | |
25.03. 17:04:21.582 | 35,00 € | 23 | |
24.03. 10:22:13.640 | 30,40 € | 33 | |
19.03. 15:42:05.336 | 31,60 € | 37 | |
18.03. 12:17:08.339 | 30,40 € | 150 | |
18.03. 11:36:15.727 | 30,40 € | 4 | |
17.03. 13:20:07.886 | 32,00 € | 20 | |
17.03. 08:50:58.107 | 32,40 € | 4 | |
16.03. 11:58:59.253 | 36,40 € | 4 | |
12.03. 09:15:11.668 | 37,00 € | 4 | |
12.03. 09:15:03.125 | 36,60 € | 4 | |
10.03. 09:12:46.598 | 42,80 € | 4 | |
10.03. 09:11:49.810 | 41,80 € | 4 | |
09.03. 22:32:59.107 | 41,40 € | 7 | |
28.02. 15:25:42.503 | 49,40 € | 4 | |
28.02. 15:25:36.295 | 49,00 € | 4 | |
25.02. 16:31:04.922 | 56,50 € | 3 | |
25.02. 16:30:55.751 | 56,00 € | 86 | |
20.02. 17:07:18.471 | 62,00 € | 83 | |
31.01. 16:31:10.118 | 55,50 € | 16 | |
30.01. 09:08:26.797 | 57,50 € | 3 | |
30.01. 09:08:16.192 | 56,50 € | 3 | |
29.01. 12:20:51.204 | 58,50 € | 50 | |
28.01. 21:48:17.347 | 59,00 € | 16 | |
16.01. 07:33:35.947 | 56,00 € | 200 | |
16.01. 07:30:39.818 | 58,50 € | 200 | |
16.12. 08:25:58.908 | 58,00 € | 22 | |
29.11. 18:56:42.606 | 60,00 € | 250 | |
19.11. 15:48:49.228 | 61,00 € | 3 | |
19.11. 15:47:27.118 | 60,50 € | 102 | |
23.10. 21:52:58.788 | 55,00 € | 50 | |
23.10. 10:53:03.661 | 57,00 € | 50 | |
02.10. 13:21:43.369 | 56,50 € | 18 | |
01.10. 19:03:08.484 | 56,50 € | 32 | |
11.09. 16:01:29.787 | 54,36 € | 89 | |
26.08. 09:21:58.969 | 50,61 € | 1 | |
07.08. 17:20:06.802 | 48,075 € | 3 | |
07.08. 17:19:34.821 | 47,915 € | 90 | |
25.07. 19:15:15.511 | 53,75 € | 88 | |
22.07. 21:38:03.662 | 48,635 € | 3 | |
22.07. 21:37:54.671 | 48,46 € | 18 | |
17.04. 18:23:35.995 | 47,632 € | 32 | |
20.02. 15:25:27.688 | 47,50 € | 30 | |
20.02. 15:23:40.916 | 47,655 € | 86 | |
20.12. 09:36:15.679 | 37,682 € | 20 | |
25.10. 15:32:51.706 | 38,287 € | 150 | |
25.10. 08:03:02.417 | 37,76 € | 500 | |
17.10. 10:58:45.995 | 44,957 € | 20 | |
19.06. 10:30:07.820 | 55,251 € | 20 | |
29.05. 20:25:44.051 | 55,975 € | 1 | |
24.04. 08:00:22.670 | 62,765 € | 20 | |
23.04. 16:15:47.516 | 63,284 € | 29 | |
29.03. 17:49:17.478 | 65,898 € | 4 | |
29.03. 17:37:28.719 | 65,839 € | 39 | |
14.03. 15:50:44.786 | 65,893 € | 139 | |
21.02. 21:52:40.735 | 67,914 € | 12 | |
20.02. 18:55:43.427 | 71,32 € | 12 | |
20.02. 14:51:42.899 | 71,62 € | 5 | |
12.02. 21:22:42.699 | 69,861 € | 6 | |
06.02. 15:36:33.885 | 69,021 € | 6 | |
06.02. 13:16:31.787 | 68,237 € | 72 | |
05.02. 14:39:15.204 | 69,774 € | 1 | |
29.01. 16:01:36.466 | 76,764 € | 2 | |
12.01. 17:24:46.546 | 78,194 € | 4 | |
08.01. 10:27:03.893 | 79,75 € | 20 | |
02.01. 17:24:59.135 | 76,296 € | 4 | |
27.12. 19:13:46.213 | 77,241 € | 6 | |
27.12. 19:13:24.133 | 77,253 € | 50 | |
27.12. 19:12:58.923 | 77,262 € | 55 | |
27.12. 19:12:32.145 | 77,31 € | 66 | |
20.11. 15:51:54.277 | 72,931 € | 2 | |
08.11. 17:12:24.882 | 70,962 € | 1 | |
08.11. 17:11:40.096 | 70,983 € | 1 | |
25.10. 17:32:03.983 | 63,258 € | 30 | |
23.10. 16:22:50.521 | 68,525 € | 1 | |
20.10. 18:49:54.791 | 68,271 € | 1 | |
16.10. 12:39:55.345 | 66,379 € | 11 | |
25.09. 12:01:18.763 | 64,367 € | 8 | |
12.09. 21:16:00.749 | 62,863 € | 30 | |
12.09. 16:05:16.451 | 63,036 € | 50 | |
30.08. 19:12:54.378 | 60,00 € | 40 | |
11.08. 15:42:39.849 | 57,381 € | 1 | |
13.07. 16:14:39.996 | 57,809 € | 40 | |
01.06. 10:07:27.544 | 56,145 € | 20 | |
26.05. 12:30:10.321 | 55,643 € | 96 | |
13.04. 09:31:58.967 | 56,50 € | 50 | |
04.04. 16:12:29.493 | 56,72 € | 30 | |
14.03. 14:21:22.076 | 58,162 € | 30 | |
10.03. 18:25:03.157 | 57,137 € | 40 | |
22.02. 17:53:51.661 | 55,553 € | 4 | |
17.02. 10:44:00.807 | 54,148 € | 50 | |
10.02. 16:27:34.497 | 53,703 € | 90 | |
09.02. 17:09:41.756 | 53,224 € | 100 | |
08.02. 15:10:54.001 | 54,267 € | 50 | |
11.11. 21:02:39.929 | 46,386 € | 1 | |
11.11. 18:06:27.098 | 46,314 € | 1 | |
04.11. 08:20:20.739 | 41,28 € | 50 | |
27.07. 18:38:36.096 | 47,10 € | 50 | |
27.07. 14:01:16.460 | 51,43 € | 100 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:36:50.067 | 5 | 84,22 € | 84,54 € | 5 |
14:59:19.663 | 5 | 86,80 € | 88,24 € | 5 |
10:10:10.351 | 6 | 90,12 € | 91,92 € | 6 |
10:09:13.673 | 6 | 90,08 € | 91,88 € | 6 |
10:46:02.901 | 9 | 95,44 € | 97,36 € | 9 |
10:31:34.333 | 9 | 95,42 € | 97,32 € | 9 |
10:31:13.274 | 10 | 95,42 € | 97,34 € | 10 |
10:31:04.559 | 1 | 95,42 € | 97,32 € | 1 |
09:12:15.013 | 41 | 105,90 € | 108,00 € | 41 |
09:26:55.334 | 11 | 111,65 € | 113,85 € | 11 |
Stammdaten
WKN | A0LCN9 |
ISIN | US6907421019 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 52,99 % |
Abstand 52W Hoch | 50,05 % |
Abstand 52W Tief | 14,17 % |
Vola 30 Tage | 14,94 % |
Vola 250 Tage | 43,29 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 97,580 | -1,404 | |
1 Monat | 96,620 | -0,424 | |
6 Monate | 118,425 | -18,759 | |
Lfd. Jahr | 164,875 | -41,647 | |
1 Jahr | 189,075 | -49,115 | |
3 Jahre | 84,750 | +13,522 | |
5 Jahre | 61,250 | +57,078 |
Aktuelle Nachrichten
26.07.2017 14:22