52,850€
-3,56%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 53,80 | 53,80 | 51,70 | 52,40 | -4,38% | 1.567,00 |
| 08.04.2026 | 54,10 | 54,80 | 53,40 | 54,80 | 4,48% | 2.102,00 |
| 07.04.2026 | 53,80 | 53,80 | 52,25 | 52,45 | -2,60% | 2.179,00 |
| 02.04.2026 | 53,20 | 53,88 | 52,10 | 53,85 | 0,19% | 2.958,00 |
| 01.04.2026 | 52,55 | 53,83 | 52,45 | 53,75 | 5,03% | 4.072,00 |
| 31.03.2026 | 52,35 | 52,45 | 50,80 | 51,18 | -3,58% | 2.450,00 |
| 30.03.2026 | 52,85 | 53,73 | 52,40 | 53,08 | 0,38% | 3.421,00 |
| 27.03.2026 | 53,55 | 53,95 | 52,60 | 52,88 | -1,76% | 1.787,00 |
| 26.03.2026 | 54,05 | 54,05 | 53,13 | 53,83 | -0,69% | 4.039,00 |
| 25.03.2026 | 54,30 | 54,53 | 53,15 | 54,20 | 0,51% | 7.061,00 |
| 24.03.2026 | 52,13 | 54,85 | 51,65 | 53,93 | 7,48% | 24.766,00 |
| 23.03.2026 | 46,39 | 51,18 | 45,52 | 50,17 | 7,45% | 15.720,00 |
| 20.03.2026 | 51,95 | 51,95 | 45,94 | 46,69 | -9,82% | 26.375,00 |
| 19.03.2026 | 53,45 | 53,45 | 50,75 | 51,78 | -1,94% | 8.360,00 |
| 18.03.2026 | 54,60 | 54,75 | 52,65 | 52,80 | -2,85% | 4.875,00 |
| 17.03.2026 | 54,03 | 54,45 | 52,70 | 54,35 | 1,40% | 5.210,00 |
| 16.03.2026 | 54,35 | 54,43 | 53,28 | 53,60 | -0,05% | 3.580,00 |
| 13.03.2026 | 53,65 | 54,00 | 53,05 | 53,63 | 0,05% | 3.403,00 |
| 12.03.2026 | 53,65 | 54,43 | 53,15 | 53,60 | -2,41% | 7.165,00 |
| 11.03.2026 | 56,05 | 56,20 | 54,58 | 54,93 | -2,62% | 5.238,00 |
| 10.03.2026 | 55,95 | 57,05 | 55,70 | 56,40 | 1,85% | 6.282,00 |
| 09.03.2026 | 57,20 | 57,55 | 54,80 | 55,38 | -4,11% | 8.878,00 |
| 06.03.2026 | 57,55 | 58,23 | 57,25 | 57,75 | -0,56% | 8.882,00 |
| 05.03.2026 | 57,95 | 58,28 | 57,58 | 58,08 | 0,17% | 1.279,00 |
| 04.03.2026 | 57,55 | 58,35 | 56,45 | 57,98 | 1,31% | 4.099,00 |
| 03.03.2026 | 57,65 | 58,05 | 56,30 | 57,23 | -1,25% | 9.974,00 |
| 02.03.2026 | 56,55 | 58,25 | 55,93 | 57,95 | 1,67% | 11.103,00 |
| 27.02.2026 | 56,15 | 57,63 | 55,95 | 57,00 | 1,92% | 23.431,00 |
| 26.02.2026 | 54,78 | 56,15 | 54,30 | 55,93 | 1,22% | 10.089,00 |
| 25.02.2026 | 56,90 | 57,30 | 54,30 | 55,25 | -3,24% | 20.403,00 |
| 24.02.2026 | 56,45 | 57,95 | 56,25 | 57,10 | 1,33% | 8.686,00 |
| 23.02.2026 | 57,05 | 58,18 | 56,20 | 56,35 | -1,70% | 17.605,00 |
| 20.02.2026 | 57,85 | 58,05 | 56,50 | 57,33 | -0,22% | 9.995,00 |
| 19.02.2026 | 55,50 | 58,40 | 55,45 | 57,45 | 3,05% | 21.731,00 |
| 18.02.2026 | 55,80 | 56,60 | 54,60 | 55,75 | -0,45% | 30.961,00 |
| 17.02.2026 | 59,73 | 62,58 | 53,50 | 56,00 | -3,03% | 71.604,00 |
| 16.02.2026 | 57,35 | 58,50 | 57,05 | 57,75 | 2,80% | 3.467,00 |
| 13.02.2026 | 56,50 | 56,50 | 55,35 | 56,18 | 0,13% | 4.645,00 |
| 12.02.2026 | 56,50 | 58,55 | 56,10 | 56,10 | -0,58% | 11.327,00 |
| 11.02.2026 | 58,95 | 59,30 | 54,90 | 56,43 | -4,16% | 12.451,00 |
| 10.02.2026 | 60,25 | 60,25 | 58,63 | 58,88 | -1,75% | 6.668,00 |
| 09.02.2026 | 60,98 | 61,10 | 59,80 | 59,93 | -1,76% | 4.213,00 |
| 06.02.2026 | 61,00 | 61,40 | 60,30 | 61,00 | -0,73% | 5.268,00 |
| 05.02.2026 | 61,50 | 62,60 | 60,65 | 61,45 | 0,49% | 3.318,00 |
| 04.02.2026 | 61,15 | 62,05 | 60,75 | 61,15 | -0,57% | 5.144,00 |
| 03.02.2026 | 62,10 | 62,10 | 61,00 | 61,50 | -0,40% | 3.154,00 |
| 02.02.2026 | 60,75 | 62,15 | 60,30 | 61,75 | 1,31% | 2.657,00 |
| 30.01.2026 | 61,50 | 61,70 | 60,55 | 60,95 | -0,97% | 5.007,00 |
| 29.01.2026 | 62,85 | 63,25 | 61,05 | 61,55 | -2,76% | 5.995,00 |
| 28.01.2026 | 64,55 | 64,55 | 62,30 | 63,30 | -1,33% | 6.713,00 |
| 27.01.2026 | 65,35 | 65,65 | 63,45 | 64,15 | -2,36% | 6.498,00 |
| 26.01.2026 | 65,10 | 65,70 | 64,15 | 65,70 | 0,31% | 5.223,00 |
| 23.01.2026 | 67,20 | 67,20 | 65,10 | 65,50 | -2,02% | 6.332,00 |
| 22.01.2026 | 65,70 | 67,60 | 65,70 | 66,85 | 1,98% | 10.274,00 |
| 21.01.2026 | 65,10 | 65,75 | 64,35 | 65,55 | 0,31% | 4.823,00 |
| 20.01.2026 | 66,40 | 66,65 | 64,70 | 65,35 | -1,73% | 4.822,00 |
| 19.01.2026 | 66,05 | 67,30 | 65,70 | 66,50 | -1,12% | 8.113,00 |
| 16.01.2026 | 66,60 | 67,70 | 66,05 | 67,25 | 0,45% | 1.913,00 |
| 15.01.2026 | 68,35 | 68,55 | 66,20 | 66,95 | -2,76% | 4.607,00 |
| 14.01.2026 | 68,35 | 68,85 | 67,30 | 68,85 | 0,29% | 5.019,00 |
| 13.01.2026 | 70,95 | 70,95 | 67,80 | 68,65 | -3,31% | 7.521,00 |
| 12.01.2026 | 70,20 | 71,20 | 70,05 | 71,00 | 1,00% | 2.637,00 |
| 09.01.2026 | 72,30 | 72,30 | 70,10 | 70,30 | -0,57% | 5.088,00 |
| 08.01.2026 | 71,25 | 72,25 | 70,40 | 70,70 | -1,26% | 6.388,00 |
| 07.01.2026 | 69,20 | 71,75 | 69,15 | 71,60 | 3,32% | 9.504,00 |
| 06.01.2026 | 67,75 | 69,30 | 67,30 | 69,30 | 2,29% | 4.006,00 |
| 05.01.2026 | 65,50 | 68,85 | 65,35 | 67,75 | 4,07% | 6.793,00 |
| 02.01.2026 | 65,50 | 66,05 | 64,35 | 65,10 | -0,53% | 3.620,00 |
| 30.12.2025 | 65,45 | 65,55 | 64,70 | 65,45 | -0,23% | 1.570,00 |
| 29.12.2025 | 65,10 | 65,85 | 64,25 | 65,60 | 0,31% | 7.842,00 |
| 23.12.2025 | 65,55 | 65,55 | 64,35 | 65,40 | 0,31% | 4.260,00 |
| 22.12.2025 | 65,80 | 65,80 | 63,90 | 65,20 | -0,76% | 11.450,00 |
| 19.12.2025 | 67,65 | 67,65 | 65,05 | 65,70 | -3,45% | 13.796,00 |
| 18.12.2025 | 68,25 | 70,25 | 67,05 | 68,05 | 0,07% | 5.184,00 |
| 17.12.2025 | 69,65 | 69,90 | 68,00 | 68,00 | -2,44% | 2.339,00 |
| 16.12.2025 | 69,90 | 70,65 | 69,25 | 69,70 | -0,21% | 1.718,00 |
| 15.12.2025 | 69,05 | 69,90 | 68,80 | 69,85 | 1,67% | 2.732,00 |
| 12.12.2025 | 70,30 | 70,60 | 67,75 | 68,70 | -2,28% | 5.080,00 |
| 11.12.2025 | 67,20 | 70,30 | 67,20 | 70,30 | 4,30% | 4.032,00 |
| 10.12.2025 | 68,70 | 69,35 | 66,90 | 67,40 | -2,32% | 6.107,00 |
| 09.12.2025 | 69,05 | 69,95 | 68,05 | 69,00 | -0,93% | 10.108,00 |
| 08.12.2025 | 71,70 | 71,70 | 68,80 | 69,65 | -2,59% | 5.943,00 |
| 05.12.2025 | 71,90 | 72,05 | 70,55 | 71,50 | -0,42% | 3.964,00 |
| 04.12.2025 | 72,05 | 72,75 | 71,30 | 71,80 | -0,35% | 3.083,00 |
| 03.12.2025 | 71,30 | 72,25 | 71,05 | 72,05 | 0,77% | 2.356,00 |
| 02.12.2025 | 73,25 | 73,50 | 70,40 | 71,50 | -2,46% | 3.107,00 |
| 01.12.2025 | 74,95 | 75,00 | 72,25 | 73,30 | -0,81% | 6.008,00 |
| 28.11.2025 | 72,75 | 74,35 | 72,60 | 73,90 | 1,65% | 1.221,00 |
| 27.11.2025 | 74,30 | 74,75 | 71,90 | 72,70 | -1,89% | 3.701,00 |
| 26.11.2025 | 75,40 | 76,45 | 73,80 | 74,10 | -1,00% | 6.779,00 |
| 25.11.2025 | 72,50 | 75,50 | 72,50 | 74,85 | 3,24% | 7.174,00 |
| 24.11.2025 | 71,20 | 73,25 | 71,15 | 72,50 | 1,90% | 2.715,00 |
| 21.11.2025 | 71,70 | 72,75 | 69,85 | 71,15 | -1,18% | 3.359,00 |
| 20.11.2025 | 73,95 | 74,25 | 72,00 | 72,00 | -2,70% | 11.426,00 |
| 19.11.2025 | 72,30 | 74,65 | 72,15 | 74,00 | 4,59% | 36.438,00 |
| 18.11.2025 | 70,60 | 71,30 | 69,90 | 70,75 | 0,57% | 3.495,00 |
| 17.11.2025 | 71,10 | 71,70 | 70,15 | 70,35 | -0,64% | 4.890,00 |
| 14.11.2025 | 70,75 | 71,45 | 69,50 | 70,80 | 0,07% | 9.523,00 |
| 13.11.2025 | 69,40 | 71,45 | 68,50 | 70,75 | 2,02% | 7.625,00 |
| 12.11.2025 | 68,75 | 70,40 | 68,50 | 69,35 | 1,17% | 4.005,00 |