39,050€
-3,70%
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 | 40,53 | 41,15 | 39,10 | 39,10 | -3,64% | - |
| 12.11.2026 | 47,88 | 49,00 | 38,33 | 40,58 | -13,94% | 22.511,00 |
| 11.11.2026 | 47,00 | 47,45 | 46,25 | 47,15 | 0,48% | 2.093,00 |
| 10.11.2026 | 47,30 | 47,65 | 46,28 | 46,93 | -0,53% | 3.205,00 |
| 09.11.2026 | 46,93 | 47,48 | 46,60 | 47,18 | 0,64% | 3.731,00 |
| 06.11.2026 | 48,53 | 49,23 | 46,80 | 46,88 | -3,50% | 8.219,00 |
| 05.11.2026 | 48,65 | 49,80 | 48,45 | 48,58 | -0,21% | 9.700,00 |
| 04.11.2026 | 47,78 | 48,88 | 47,60 | 48,68 | 2,37% | 2.694,00 |
| 03.11.2026 | 47,43 | 48,33 | 47,25 | 47,55 | -0,16% | 6.136,00 |
| 02.11.2026 | 48,48 | 48,50 | 47,43 | 47,63 | -1,65% | 1.700,00 |
| 30.10.2026 | 48,68 | 48,90 | 48,18 | 48,43 | -0,67% | 6.819,00 |
| 29.10.2026 | 49,08 | 49,25 | 48,33 | 48,75 | -0,76% | 2.040,00 |
| 28.10.2026 | 49,08 | 49,68 | 48,85 | 49,13 | -0,05% | 2.464,00 |
| 27.10.2026 | 49,18 | 49,80 | 48,80 | 49,15 | -0,10% | 3.523,00 |
| 26.10.2026 | 49,68 | 50,35 | 48,98 | 49,20 | -0,76% | 1.713,00 |
| 23.10.2026 | 49,88 | 50,70 | 49,23 | 49,58 | -0,75% | 5.020,00 |
| 22.10.2026 | 50,25 | 50,83 | 49,65 | 49,95 | -0,99% | - |
| 21.10.2026 | 51,80 | 51,80 | 48,05 | 50,45 | -2,32% | 4.250,00 |
| 20.10.2026 | 51,95 | 52,45 | 49,33 | 51,65 | -1,15% | 5.330,00 |
| 19.10.2026 | 53,50 | 53,55 | 52,00 | 52,25 | -2,25% | 2.550,00 |
| 16.10.2026 | 53,85 | 54,20 | 53,40 | 53,45 | -0,56% | 16.215,00 |
| 15.10.2026 | 54,10 | 54,90 | 53,30 | 53,75 | -0,83% | 15.263,00 |
| 14.10.2026 | 53,60 | 54,60 | 53,50 | 54,20 | 1,21% | 32.943,00 |
| 13.10.2026 | 53,70 | 54,75 | 53,50 | 53,55 | -0,19% | 18.062,00 |
| 12.10.2026 | 53,20 | 54,60 | 53,10 | 53,65 | 1,04% | 13.670,00 |
| 09.10.2026 | 52,25 | 53,25 | 51,35 | 53,10 | 2,02% | - |
| 08.10.2026 | 50,55 | 52,40 | 49,98 | 52,05 | 2,46% | 250,00 |
| 07.10.2026 | 50,95 | 51,10 | 49,90 | 50,80 | -0,20% | 8.190,00 |
| 06.10.2026 | 50,55 | 51,45 | 50,45 | 50,90 | 0,79% | - |
| 05.10.2026 | 51,15 | 51,65 | 50,10 | 50,50 | -1,85% | 2.160,00 |
| 02.10.2026 | 52,15 | 52,75 | 50,50 | 51,45 | -1,81% | 2.828,00 |
| 01.10.2026 | 53,05 | 53,60 | 51,90 | 52,40 | -2,42% | 3.966,00 |
| 30.09.2026 | 53,70 | 54,25 | 53,60 | 53,70 | -0,83% | 63,00 |
| 29.09.2026 | 55,10 | 55,30 | 53,90 | 54,15 | -1,81% | 307,00 |
| 28.09.2026 | 54,70 | 55,65 | 54,50 | 55,15 | 0,73% | 640,00 |
| 25.09.2026 | 55,05 | 55,15 | 54,20 | 54,75 | -0,54% | 8.570,00 |
| 24.09.2026 | 55,50 | 55,90 | 54,60 | 55,05 | -0,90% | - |
| 23.09.2026 | 55,80 | 56,15 | 54,75 | 55,55 | -0,54% | 3.100,00 |
| 22.09.2026 | 55,55 | 56,25 | 55,15 | 55,85 | 0,54% | - |
| 21.09.2026 | 55,70 | 56,45 | 55,25 | 55,55 | 0,18% | 3.726,00 |
| 18.09.2026 | 54,85 | 55,65 | 54,70 | 55,45 | 1,28% | - |
| 17.09.2026 | 54,70 | 55,55 | 54,65 | 54,75 | 0,27% | 160,00 |
| 16.09.2026 | 53,95 | 55,05 | 53,85 | 54,60 | 1,11% | 5.100,00 |
| 15.09.2026 | 55,30 | 55,30 | 53,40 | 54,00 | -2,61% | 968,00 |
| 14.09.2026 | 55,70 | 56,55 | 55,10 | 55,45 | -0,54% | 5.659,00 |
| 11.09.2026 | 55,45 | 56,90 | 54,90 | 55,75 | -3,38% | 696,00 |
| 10.09.2026 | 56,80 | 58,00 | 56,80 | 57,70 | 1,32% | 260,00 |
| 09.09.2026 | 57,35 | 57,95 | 56,30 | 56,95 | -1,21% | 3.208,00 |
| 08.09.2026 | 56,95 | 58,05 | 55,95 | 57,65 | 1,05% | 1.486,00 |
| 07.09.2026 | 58,20 | 58,55 | 56,80 | 57,05 | -2,23% | 413,00 |
| 04.09.2026 | 59,15 | 60,95 | 58,20 | 58,35 | -1,35% | 589,00 |
| 03.09.2026 | 58,95 | 59,90 | 58,50 | 59,15 | 0,34% | 155,00 |
| 02.09.2026 | 59,65 | 59,80 | 58,40 | 58,95 | -1,34% | 35,00 |
| 01.09.2026 | 59,80 | 60,10 | 58,80 | 59,75 | -0,17% | 1.366,00 |
| 31.08.2026 | 60,05 | 60,30 | 59,10 | 59,85 | -0,33% | - |
| 28.08.2026 | 59,35 | 60,30 | 59,25 | 60,05 | 1,18% | - |
| 27.08.2026 | 59,25 | 59,40 | 58,00 | 59,35 | 0,25% | - |
| 26.08.2026 | 60,45 | 61,15 | 59,05 | 59,20 | -2,15% | 2.448,00 |
| 25.08.2026 | 59,70 | 61,30 | 59,50 | 60,50 | 1,09% | 7.873,00 |
| 24.08.2026 | 59,85 | 60,40 | 59,15 | 59,85 | 1,61% | 3.575,00 |
| 21.08.2026 | 59,40 | 59,65 | 58,50 | 58,90 | -1,42% | 2.090,00 |
| 20.08.2026 | 58,35 | 59,75 | 58,20 | 59,75 | 2,22% | - |
| 19.08.2026 | 57,90 | 58,60 | 57,30 | 58,45 | 0,86% | - |
| 18.08.2026 | 58,40 | 59,40 | 57,30 | 57,95 | -0,86% | 360,00 |
| 17.08.2026 | 58,20 | 58,70 | 57,45 | 58,45 | 0,60% | 6.840,00 |
| 14.08.2026 | 58,15 | 58,30 | 56,30 | 58,10 | 0,26% | 7.987,00 |
| 13.08.2026 | 60,85 | 62,85 | 57,70 | 57,95 | -1,61% | 1.564,00 |
| 12.08.2026 | 58,55 | 59,15 | 58,00 | 58,90 | 0,77% | 1.120,00 |
| 11.08.2026 | 58,65 | 59,05 | 57,95 | 58,45 | -0,17% | - |
| 10.08.2026 | 58,15 | 59,10 | 57,90 | 58,55 | 0,77% | 3.971,00 |
| 07.08.2026 | 56,90 | 58,75 | 56,90 | 58,10 | 1,93% | 1.350,00 |
| 06.08.2026 | 58,05 | 58,80 | 56,40 | 57,00 | -1,47% | 2.905,00 |
| 05.08.2026 | 57,25 | 58,60 | 57,20 | 57,85 | 1,14% | 2.220,00 |
| 04.08.2026 | 57,15 | 57,35 | 56,65 | 57,20 | 0,18% | 1.674,00 |
| 03.08.2026 | 56,25 | 57,10 | 56,00 | 57,10 | 1,78% | 6.557,00 |
| 31.07.2026 | 57,30 | 57,55 | 56,00 | 56,10 | -1,84% | 754,00 |
| 30.07.2026 | 57,35 | 58,35 | 56,60 | 57,15 | -0,26% | 4.000,00 |
| 29.07.2026 | 56,60 | 57,85 | 56,60 | 57,30 | 1,15% | 2.516,00 |
| 28.07.2026 | 56,15 | 57,00 | 55,75 | 56,65 | 0,89% | 13.760,00 |
| 27.07.2026 | 55,45 | 56,80 | 55,20 | 56,15 | 1,63% | - |
| 24.07.2026 | 54,80 | 55,90 | 54,70 | 55,25 | 0,18% | 992,00 |
| 23.07.2026 | 55,10 | 56,50 | 53,90 | 55,15 | -0,18% | 2.600,00 |
| 22.07.2026 | 55,55 | 56,35 | 55,00 | 55,25 | 0,00% | 2.900,00 |
| 21.07.2026 | 58,00 | 58,00 | 54,90 | 55,25 | -4,58% | 1.976,00 |
| 20.07.2026 | 57,40 | 58,75 | 56,30 | 57,90 | 1,05% | 3.330,00 |
| 17.07.2026 | 57,25 | 58,40 | 56,95 | 57,30 | -0,52% | 11.432,00 |
| 16.07.2026 | 53,40 | 58,30 | 53,20 | 57,60 | 8,27% | 2.376,00 |
| 15.07.2026 | 50,10 | 53,85 | 49,20 | 53,20 | 6,61% | 6.870,00 |
| 14.07.2026 | 49,88 | 50,35 | 49,15 | 49,90 | -0,30% | 4.850,00 |
| 13.07.2026 | 49,65 | 50,50 | 49,63 | 50,05 | 0,00% | - |
| 10.07.2026 | 50,65 | 50,80 | 49,93 | 50,05 | -1,28% | 10.740,00 |
| 09.07.2026 | 49,83 | 50,85 | 49,78 | 50,70 | 1,60% | 2.584,00 |
| 08.07.2026 | 51,95 | 52,15 | 49,20 | 49,90 | -4,13% | 1.250,00 |
| 07.07.2026 | 54,20 | 54,50 | 51,80 | 52,05 | -4,23% | 3.040,00 |
| 06.07.2026 | 54,10 | 54,85 | 54,05 | 54,35 | 0,65% | 2.488,00 |
| 03.07.2026 | 53,85 | 55,00 | 53,85 | 54,00 | 0,56% | - |
| 02.07.2026 | 53,25 | 54,50 | 53,05 | 53,70 | 1,23% | 1.920,00 |
| 01.07.2026 | 50,85 | 53,90 | 50,25 | 53,05 | 4,12% | 6.550,00 |
| 30.06.2026 | 51,80 | 52,20 | 50,80 | 50,95 | -1,16% | 1.560,00 |
| 29.06.2026 | 52,25 | 52,30 | 51,45 | 51,55 | -0,96% | 2.349,00 |