40,525€
1,06%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 40,55 | 40,78 | 40,40 | 40,40 | 0,75% | 9.592,00 |
| 12.11.2026 | 47,95 | 49,00 | 38,35 | 40,10 | -13,81% | 186.077,00 |
| 11.11.2026 | 47,05 | 47,05 | 46,30 | 46,53 | -0,69% | 6.662,00 |
| 10.11.2026 | 47,45 | 47,55 | 46,85 | 46,85 | -0,16% | 3.248,00 |
| 09.11.2026 | 46,95 | 47,43 | 46,85 | 46,93 | -0,58% | 412,00 |
| 06.11.2026 | 48,60 | 48,60 | 47,08 | 47,20 | -3,28% | 6.971,00 |
| 05.11.2026 | 48,60 | 49,65 | 48,40 | 48,80 | 0,77% | 3.546,00 |
| 04.11.2026 | 47,95 | 48,45 | 47,63 | 48,43 | 1,15% | 2.691,00 |
| 03.11.2026 | 47,40 | 48,35 | 47,30 | 47,88 | 0,47% | 4.196,00 |
| 02.11.2026 | 48,55 | 48,55 | 47,35 | 47,65 | -1,80% | 6.653,00 |
| 30.10.2026 | 48,70 | 48,95 | 48,20 | 48,53 | -1,07% | 3.729,00 |
| 29.10.2026 | 49,08 | 49,30 | 48,93 | 49,05 | -0,05% | 38,00 |
| 28.10.2026 | 49,08 | 49,73 | 48,90 | 49,08 | -0,15% | 2.527,00 |
| 27.10.2026 | 49,05 | 49,65 | 48,88 | 49,15 | -0,51% | 716,00 |
| 26.10.2026 | 49,58 | 51,00 | 49,25 | 49,40 | -2,08% | 2.640,00 |
| 23.10.2026 | 49,75 | 50,80 | 49,05 | 50,45 | 1,25% | 9.715,00 |
| 22.10.2026 | 50,25 | 50,75 | 49,80 | 49,83 | -0,85% | 2.743,00 |
| 21.10.2026 | 51,70 | 51,90 | 48,55 | 50,25 | -1,47% | 7.791,00 |
| 20.10.2026 | 52,00 | 52,45 | 49,25 | 51,00 | -2,95% | 7.631,00 |
| 19.10.2026 | 53,55 | 53,55 | 52,10 | 52,55 | -2,05% | 1.621,00 |
| 16.10.2026 | 54,00 | 54,20 | 53,50 | 53,65 | 0,09% | 1.256,00 |
| 15.10.2026 | 54,10 | 54,85 | 53,00 | 53,60 | -1,29% | 4.595,00 |
| 14.10.2026 | 53,50 | 54,60 | 53,50 | 54,30 | 0,56% | 2.743,00 |
| 13.10.2026 | 53,75 | 54,75 | 53,65 | 54,00 | 1,79% | 2.648,00 |
| 12.10.2026 | 53,30 | 53,30 | 53,05 | 53,05 | 2,02% | 240,00 |
| 09.10.2026 | 51,80 | 52,20 | 51,00 | 52,00 | 2,06% | 502,00 |
| 08.10.2026 | 50,60 | 51,45 | 49,95 | 50,95 | 0,59% | 3.633,00 |
| 07.10.2026 | 51,00 | 51,05 | 50,00 | 50,65 | -0,20% | 3.518,00 |
| 06.10.2026 | 50,60 | 50,75 | 50,30 | 50,75 | 0,59% | 563,00 |
| 05.10.2026 | 51,20 | 51,35 | 50,05 | 50,45 | -2,04% | 5.830,00 |
| 02.10.2026 | 52,20 | 52,20 | 51,45 | 51,50 | -1,25% | 2.002,00 |
| 01.10.2026 | 53,15 | 53,55 | 52,15 | 52,15 | -2,25% | 4.117,00 |
| 30.09.2026 | 53,70 | 54,25 | 53,20 | 53,35 | -2,91% | 2.172,00 |
| 29.09.2026 | 54,90 | 55,40 | 54,80 | 54,95 | 0,09% | 313,00 |
| 28.09.2026 | 54,80 | 55,25 | 54,45 | 54,90 | 0,00% | 574,00 |
| 25.09.2026 | 54,80 | 55,30 | 54,60 | 54,90 | -0,45% | 788,00 |
| 24.09.2026 | 55,45 | 55,80 | 54,75 | 55,15 | -1,16% | 1.098,00 |
| 23.09.2026 | 55,90 | 55,90 | 55,80 | 55,80 | 0,63% | 11,00 |
| 22.09.2026 | 55,50 | 56,00 | 55,10 | 55,45 | -0,45% | 921,00 |
| 21.09.2026 | 55,80 | 55,90 | 55,60 | 55,70 | 1,55% | 232,00 |
| 18.09.2026 | 54,85 | 54,85 | 54,85 | 54,85 | -0,18% | - |
| 17.09.2026 | 54,75 | 55,05 | 54,60 | 54,95 | 0,55% | 602,00 |
| 16.09.2026 | 54,00 | 55,05 | 53,85 | 54,65 | -0,27% | 814,00 |
| 15.09.2026 | 55,40 | 55,50 | 54,50 | 54,80 | -1,17% | 2.994,00 |
| 14.09.2026 | 55,60 | 56,80 | 55,40 | 55,45 | -0,81% | 577,00 |
| 11.09.2026 | 55,60 | 56,20 | 55,20 | 55,90 | -2,78% | 1.001,00 |
| 10.09.2026 | 57,10 | 57,65 | 56,85 | 57,50 | 0,70% | 1.320,00 |
| 08.09.2026 | 56,60 | 57,35 | 56,15 | 57,10 | 0,00% | 1.123,00 |
| 07.09.2026 | 58,10 | 58,80 | 56,60 | 57,10 | -3,30% | 2.342,00 |
| 04.09.2026 | 59,30 | 60,10 | 58,60 | 59,05 | -0,59% | 2.724,00 |
| 03.09.2026 | 58,80 | 59,60 | 58,50 | 59,40 | 1,45% | 543,00 |
| 02.09.2026 | 59,60 | 59,80 | 58,45 | 58,55 | -0,43% | 405,00 |
| 01.09.2026 | 59,70 | 59,80 | 58,80 | 58,80 | -1,09% | 913,00 |
| 31.08.2026 | 60,00 | 60,25 | 59,40 | 59,45 | -0,59% | 2.239,00 |
| 28.08.2026 | 59,50 | 60,10 | 59,20 | 59,80 | 2,66% | 2.079,00 |
| 27.08.2026 | 59,40 | 59,40 | 58,00 | 58,25 | -3,48% | 4.726,00 |
| 26.08.2026 | 60,40 | 61,10 | 59,60 | 60,35 | -0,49% | 1.627,00 |
| 25.08.2026 | 59,80 | 61,25 | 59,50 | 60,65 | 1,59% | 3.517,00 |
| 24.08.2026 | 59,85 | 60,50 | 59,00 | 59,70 | 1,53% | 4.851,00 |
| 21.08.2026 | 59,40 | 59,45 | 58,60 | 58,80 | 0,00% | 1.062,00 |
| 20.08.2026 | 58,45 | 58,85 | 58,10 | 58,80 | 0,68% | 1.981,00 |
| 19.08.2026 | 57,70 | 58,60 | 57,30 | 58,40 | -0,68% | 1.253,00 |
| 18.08.2026 | 58,30 | 59,40 | 57,60 | 58,80 | 0,77% | 1.283,00 |
| 17.08.2026 | 58,15 | 58,70 | 57,45 | 58,35 | 1,74% | 2.752,00 |
| 14.08.2026 | 58,30 | 58,40 | 56,45 | 57,35 | -1,38% | 5.300,00 |
| 13.08.2026 | 60,90 | 62,20 | 57,80 | 58,15 | -1,11% | 20.086,00 |
| 12.08.2026 | 58,50 | 59,05 | 57,90 | 58,80 | 0,77% | 1.748,00 |
| 11.08.2026 | 58,70 | 58,90 | 57,90 | 58,35 | -0,68% | 1.867,00 |
| 10.08.2026 | 58,30 | 59,15 | 57,85 | 58,75 | 0,26% | 2.358,00 |
| 07.08.2026 | 56,90 | 58,60 | 56,85 | 58,60 | 3,53% | 4.490,00 |
| 06.08.2026 | 58,10 | 58,75 | 56,50 | 56,60 | -3,00% | 2.813,00 |
| 05.08.2026 | 57,20 | 58,55 | 57,10 | 58,35 | 2,64% | 5.108,00 |
| 04.08.2026 | 57,00 | 57,30 | 56,70 | 56,85 | 0,26% | 1.085,00 |
| 03.08.2026 | 56,50 | 57,10 | 55,90 | 56,70 | -0,09% | 1.490,00 |
| 31.07.2026 | 57,25 | 57,60 | 56,20 | 56,75 | -0,61% | 576,00 |
| 30.07.2026 | 57,40 | 58,25 | 56,40 | 57,10 | -0,70% | 1.423,00 |
| 29.07.2026 | 56,70 | 57,70 | 56,50 | 57,50 | 1,68% | 2.386,00 |
| 28.07.2026 | 56,20 | 56,80 | 55,90 | 56,55 | 0,18% | 1.071,00 |
| 27.07.2026 | 55,55 | 56,90 | 55,45 | 56,45 | 1,53% | 5.757,00 |
| 24.07.2026 | 54,75 | 55,70 | 54,60 | 55,60 | 2,02% | 753,00 |
| 23.07.2026 | 55,05 | 57,55 | 53,60 | 54,50 | -1,71% | 1.796,00 |
| 22.07.2026 | 55,65 | 55,65 | 54,90 | 55,45 | -0,54% | 663,00 |
| 21.07.2026 | 57,95 | 58,05 | 55,75 | 55,75 | -4,37% | 1.630,00 |
| 20.07.2026 | 57,30 | 58,80 | 56,40 | 58,30 | 0,43% | 2.766,00 |
| 17.07.2026 | 57,20 | 58,40 | 56,90 | 58,05 | -0,17% | 3.871,00 |
| 16.07.2026 | 53,35 | 58,40 | 53,30 | 58,15 | 12,04% | 21.267,00 |
| 15.07.2026 | 50,10 | 52,55 | 49,30 | 51,90 | 5,49% | 6.239,00 |
| 14.07.2026 | 49,95 | 49,98 | 49,15 | 49,20 | -1,75% | 5.366,00 |
| 13.07.2026 | 49,65 | 50,50 | 49,63 | 50,08 | -0,35% | 2.394,00 |
| 10.07.2026 | 50,70 | 50,75 | 50,08 | 50,25 | 0,00% | 1.125,00 |
| 09.07.2026 | 49,85 | 50,65 | 49,80 | 50,25 | 1,93% | 2.734,00 |
| 08.07.2026 | 52,00 | 52,10 | 49,30 | 49,30 | -6,54% | 13.941,00 |
| 07.07.2026 | 54,10 | 54,60 | 52,50 | 52,75 | -2,85% | 5.004,00 |
| 06.07.2026 | 54,20 | 54,90 | 54,05 | 54,30 | 0,09% | 1.789,00 |
| 03.07.2026 | 54,00 | 54,80 | 53,80 | 54,25 | 0,00% | 3.171,00 |
| 02.07.2026 | 53,30 | 54,40 | 52,90 | 54,25 | 3,73% | 3.508,00 |
| 01.07.2026 | 51,00 | 52,60 | 50,45 | 52,30 | 0,67% | 1.156,00 |
| 30.06.2026 | 51,90 | 52,30 | 51,60 | 51,95 | 0,29% | 2.675,00 |
| 29.06.2026 | 52,40 | 52,40 | 51,45 | 51,80 | 0,48% | 1.706,00 |
| 26.06.2026 | 51,05 | 51,60 | 50,85 | 51,55 | 1,18% | 2.267,00 |