55,200€
0,18%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 55,25 | 55,25 | 55,20 | 55,20 | 0,09% | - |
| 21.05.2026 | 55,35 | 56,25 | 54,15 | 55,15 | -0,36% | 9.575,00 |
| 20.05.2026 | 55,60 | 55,70 | 53,40 | 55,35 | 2,22% | 8.166,00 |
| 19.05.2026 | 55,70 | 57,45 | 52,35 | 54,15 | -10,72% | 10.038,00 |
| 18.05.2026 | 61,80 | 61,80 | 60,10 | 60,65 | -2,26% | 2.250,00 |
| 15.05.2026 | 61,70 | 62,50 | 60,25 | 62,05 | -0,16% | 5.300,00 |
| 14.05.2026 | 60,70 | 62,40 | 59,95 | 62,15 | 1,80% | 1.752,00 |
| 13.05.2026 | 62,60 | 62,90 | 59,70 | 61,05 | -2,24% | 495,00 |
| 12.05.2026 | 62,55 | 64,10 | 61,65 | 62,45 | -0,48% | 3.574,00 |
| 11.05.2026 | 59,85 | 63,75 | 59,55 | 62,75 | 4,58% | 4.060,00 |
| 08.05.2026 | 62,65 | 62,65 | 59,70 | 60,00 | -4,00% | 3.335,00 |
| 07.05.2026 | 59,20 | 63,20 | 59,10 | 62,50 | 5,75% | 4.565,00 |
| 06.05.2026 | 57,80 | 59,70 | 57,60 | 59,10 | 2,60% | 1.862,00 |
| 05.05.2026 | 56,90 | 57,85 | 56,80 | 57,60 | 1,32% | 255,00 |
| 04.05.2026 | 58,40 | 59,15 | 56,80 | 56,85 | -2,57% | 2.949,00 |
| 30.04.2026 | 57,15 | 58,35 | 56,55 | 58,35 | 1,13% | 661,00 |
| 29.04.2026 | 56,85 | 58,25 | 56,30 | 57,70 | 1,76% | 4.616,00 |
| 28.04.2026 | 58,00 | 58,85 | 56,65 | 56,70 | -2,07% | 997,00 |
| 27.04.2026 | 58,80 | 59,10 | 57,50 | 57,90 | -1,70% | 1.700,00 |
| 24.04.2026 | 59,00 | 59,55 | 57,40 | 58,90 | 0,77% | 6.942,00 |
| 23.04.2026 | 58,60 | 59,55 | 58,25 | 58,45 | -0,43% | 1.810,00 |
| 22.04.2026 | 59,50 | 60,25 | 58,65 | 58,70 | -1,18% | 5.786,00 |
| 21.04.2026 | 59,60 | 60,30 | 59,25 | 59,40 | -0,08% | 2.739,00 |
| 20.04.2026 | 58,50 | 60,30 | 58,30 | 59,45 | 0,00% | 12.520,00 |
| 17.04.2026 | 58,55 | 60,05 | 58,35 | 59,45 | 1,71% | 1.388,00 |
| 16.04.2026 | 58,10 | 58,70 | 57,60 | 58,45 | 1,04% | 2.848,00 |
| 15.04.2026 | 57,40 | 58,70 | 57,30 | 57,85 | 1,05% | 7.011,00 |
| 14.04.2026 | 56,00 | 57,70 | 55,80 | 57,25 | 2,05% | 4.612,00 |
| 13.04.2026 | 54,55 | 56,10 | 54,25 | 56,10 | 2,19% | 1.045,00 |
| 10.04.2026 | 52,85 | 54,90 | 52,70 | 54,90 | 4,77% | 4.460,00 |
| 09.04.2026 | 53,60 | 53,75 | 51,75 | 52,40 | -2,87% | 2.093,00 |
| 08.04.2026 | 54,05 | 54,85 | 53,40 | 53,95 | 3,35% | 1.160,00 |
| 07.04.2026 | 53,70 | 53,70 | 52,00 | 52,20 | -2,70% | 1.353,00 |
| 02.04.2026 | 53,18 | 53,95 | 52,08 | 53,65 | -0,09% | 4.700,00 |
| 01.04.2026 | 52,75 | 53,83 | 52,68 | 53,70 | 2,48% | 2.380,00 |
| 31.03.2026 | 52,38 | 52,48 | 50,88 | 52,40 | 0,19% | 2.201,00 |
| 30.03.2026 | 52,98 | 53,73 | 51,68 | 52,30 | -0,43% | 7.337,00 |
| 27.03.2026 | 53,80 | 53,90 | 52,00 | 52,53 | -2,37% | 7.860,00 |
| 26.03.2026 | 54,03 | 54,10 | 53,13 | 53,80 | -0,92% | 4.535,00 |
| 25.03.2026 | 54,25 | 54,55 | 53,20 | 54,30 | -0,50% | 23.580,00 |
| 24.03.2026 | 52,20 | 54,83 | 51,70 | 54,58 | 8,74% | 17.235,00 |
| 23.03.2026 | 46,53 | 51,20 | 45,51 | 50,19 | 7,31% | 9.745,00 |
| 20.03.2026 | 51,80 | 52,50 | 45,95 | 46,77 | -9,67% | 6.889,00 |
| 19.03.2026 | 53,28 | 53,38 | 50,88 | 51,78 | -2,77% | 8.064,00 |
| 18.03.2026 | 54,68 | 54,70 | 52,73 | 53,25 | -2,02% | 3.140,00 |
| 17.03.2026 | 54,00 | 54,48 | 52,70 | 54,35 | 0,42% | 3.442,00 |
| 16.03.2026 | 54,18 | 54,60 | 53,25 | 54,13 | 0,93% | 48,00 |
| 13.03.2026 | 53,60 | 53,90 | 53,08 | 53,63 | 0,28% | 3.253,00 |
| 12.03.2026 | 53,60 | 54,40 | 53,15 | 53,48 | -1,11% | 619,00 |
| 11.03.2026 | 56,13 | 56,15 | 53,88 | 54,08 | -3,61% | 4.034,00 |
| 10.03.2026 | 55,85 | 57,08 | 55,70 | 56,10 | 0,49% | 3.595,00 |
| 09.03.2026 | 57,08 | 57,45 | 54,85 | 55,83 | -3,17% | 2.816,00 |
| 06.03.2026 | 57,75 | 58,25 | 57,28 | 57,65 | -0,04% | 80,00 |
| 05.03.2026 | 57,95 | 58,28 | 57,18 | 57,68 | -0,69% | 2.470,00 |
| 04.03.2026 | 57,53 | 58,33 | 56,45 | 58,08 | 1,00% | 58,00 |
| 03.03.2026 | 57,88 | 58,03 | 56,25 | 57,50 | -0,73% | 356,00 |
| 02.03.2026 | 56,50 | 58,25 | 55,93 | 57,93 | 1,98% | 1.504,00 |
| 27.02.2026 | 55,95 | 57,70 | 55,95 | 56,80 | 1,79% | 3.980,00 |
| 26.02.2026 | 54,75 | 55,90 | 54,38 | 55,80 | 0,50% | 835,00 |
| 25.02.2026 | 57,08 | 57,28 | 54,35 | 55,53 | -2,72% | 4.700,00 |
| 24.02.2026 | 56,38 | 57,65 | 56,28 | 57,08 | 1,47% | 5.230,00 |
| 23.02.2026 | 57,00 | 58,13 | 56,23 | 56,25 | -1,40% | 7.376,00 |
| 20.02.2026 | 57,78 | 58,25 | 56,53 | 57,05 | -1,38% | 4.700,00 |
| 19.02.2026 | 55,58 | 58,33 | 55,35 | 57,85 | 3,26% | 7.774,00 |
| 18.02.2026 | 55,88 | 56,53 | 54,55 | 56,03 | 0,45% | 7.468,00 |
| 17.02.2026 | 59,70 | 62,83 | 53,40 | 55,78 | -3,67% | 7.089,00 |
| 16.02.2026 | 57,23 | 58,55 | 57,20 | 57,90 | 1,18% | 7.575,00 |
| 13.02.2026 | 56,45 | 57,68 | 55,40 | 57,23 | 1,64% | 4.447,00 |
| 12.02.2026 | 56,45 | 58,53 | 56,10 | 56,30 | -0,22% | 4.403,00 |
| 11.02.2026 | 59,13 | 59,18 | 54,90 | 56,43 | -4,53% | 3.592,00 |
| 10.02.2026 | 60,13 | 60,53 | 58,30 | 59,10 | -1,66% | 4.514,00 |
| 09.02.2026 | 60,98 | 61,00 | 59,80 | 60,10 | -1,31% | 1.464,00 |
| 06.02.2026 | 61,20 | 61,30 | 60,25 | 60,90 | -0,08% | 4.433,00 |
| 05.02.2026 | 61,25 | 62,30 | 60,80 | 60,95 | -0,49% | 137,00 |
| 04.02.2026 | 61,20 | 61,95 | 60,75 | 61,25 | -0,41% | 36,00 |
| 03.02.2026 | 61,80 | 62,00 | 61,05 | 61,50 | -0,32% | 1.195,00 |
| 02.02.2026 | 60,35 | 62,10 | 60,35 | 61,70 | 1,82% | 873,00 |
| 30.01.2026 | 61,15 | 61,80 | 60,60 | 60,60 | -0,90% | 475,00 |
| 29.01.2026 | 62,85 | 62,90 | 61,10 | 61,15 | -2,78% | 1.047,00 |
| 28.01.2026 | 64,25 | 64,25 | 62,35 | 62,90 | -1,80% | 837,00 |
| 27.01.2026 | 65,40 | 65,40 | 63,75 | 64,05 | -1,91% | 562,00 |
| 26.01.2026 | 65,05 | 65,40 | 64,20 | 65,30 | 0,23% | 185,00 |
| 23.01.2026 | 66,85 | 66,90 | 65,10 | 65,15 | -2,54% | 110,00 |
| 22.01.2026 | 65,30 | 67,30 | 65,30 | 66,85 | 2,30% | 1.758,00 |
| 21.01.2026 | 65,20 | 65,35 | 64,35 | 65,35 | 0,46% | 371,00 |
| 20.01.2026 | 66,40 | 66,40 | 64,70 | 65,05 | -2,25% | 433,00 |
| 19.01.2026 | 66,30 | 67,00 | 65,65 | 66,55 | -0,67% | 336,00 |
| 16.01.2026 | 66,65 | 67,80 | 66,05 | 67,00 | 0,60% | 50,00 |
| 15.01.2026 | 68,40 | 68,40 | 66,25 | 66,60 | -2,70% | 416,00 |
| 14.01.2026 | 68,35 | 68,70 | 67,40 | 68,45 | 0,29% | 132,00 |
| 13.01.2026 | 70,55 | 70,65 | 68,05 | 68,25 | -3,26% | 2.470,00 |
| 12.01.2026 | 70,25 | 70,75 | 70,05 | 70,55 | 0,36% | 861,00 |
| 09.01.2026 | 71,60 | 71,65 | 70,20 | 70,30 | -0,57% | 556,00 |
| 08.01.2026 | 71,25 | 72,25 | 70,25 | 70,70 | -0,84% | 494,00 |
| 07.01.2026 | 69,20 | 71,70 | 69,05 | 71,30 | 3,26% | 839,00 |
| 06.01.2026 | 67,40 | 69,30 | 67,15 | 69,05 | 2,60% | 2.223,00 |
| 05.01.2026 | 65,50 | 68,50 | 65,50 | 67,30 | 3,54% | 614,00 |
| 02.01.2026 | 65,30 | 65,60 | 64,40 | 65,00 | -0,69% | 338,00 |
| 30.12.2025 | 65,50 | 65,55 | 64,65 | 65,45 | -0,08% | 70,00 |
| 29.12.2025 | 65,05 | 65,50 | 64,25 | 65,50 | 0,77% | 83,00 |