53,650€
-2,45%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 51,00 | 52,05 | 50,85 | 52,05 | 1,86% | 3.400,00 |
| 25.06.2026 | 51,50 | 51,70 | 50,70 | 51,10 | -0,58% | 2.330,00 |
| 24.06.2026 | 50,65 | 51,60 | 49,80 | 51,40 | 1,28% | 4.792,00 |
| 23.06.2026 | 50,65 | 51,45 | 50,15 | 50,75 | -0,49% | 255,00 |
| 22.06.2026 | 50,60 | 51,75 | 50,20 | 51,00 | 0,99% | 3.135,00 |
| 19.06.2026 | 50,20 | 51,70 | 50,15 | 50,50 | -1,17% | 6.889,00 |
| 18.06.2026 | 51,45 | 51,60 | 50,50 | 51,10 | -0,78% | 5.700,00 |
| 17.06.2026 | 50,90 | 52,50 | 50,30 | 51,50 | 0,98% | 9.092,00 |
| 16.06.2026 | 50,70 | 51,15 | 49,88 | 51,00 | 0,39% | 1.574,00 |
| 15.06.2026 | 51,25 | 52,50 | 50,25 | 50,80 | -0,49% | 4.455,00 |
| 12.06.2026 | 50,85 | 52,20 | 50,75 | 51,05 | 0,99% | 1.250,00 |
| 11.06.2026 | 50,95 | 51,05 | 50,20 | 50,55 | -0,79% | 1.245,00 |
| 10.06.2026 | 52,15 | 52,45 | 50,75 | 50,95 | -2,39% | 6.960,00 |
| 09.06.2026 | 51,65 | 52,25 | 51,60 | 52,20 | 0,87% | 2.335,00 |
| 08.06.2026 | 54,05 | 54,35 | 51,25 | 51,75 | -4,96% | 1.720,00 |
| 05.06.2026 | 52,95 | 54,90 | 52,95 | 54,45 | 2,45% | 2.046,00 |
| 04.06.2026 | 52,85 | 53,85 | 52,85 | 53,15 | 0,57% | 539,00 |
| 03.06.2026 | 53,10 | 53,25 | 52,20 | 52,85 | -0,56% | 2.510,00 |
| 02.06.2026 | 52,80 | 53,70 | 52,65 | 53,15 | 0,76% | 763,00 |
| 01.06.2026 | 52,80 | 54,00 | 52,10 | 52,75 | 0,00% | 4.403,00 |
| 29.05.2026 | 52,65 | 53,70 | 52,40 | 52,75 | 0,38% | 2.063,00 |
| 28.05.2026 | 54,15 | 54,25 | 52,35 | 52,55 | -3,49% | 2.393,00 |
| 27.05.2026 | 54,75 | 55,35 | 54,05 | 54,45 | -0,82% | 5.420,00 |
| 26.05.2026 | 56,35 | 56,35 | 54,30 | 54,90 | -2,31% | 5.536,00 |
| 25.05.2026 | 56,25 | 57,45 | 56,05 | 56,20 | 1,17% | 470,00 |
| 22.05.2026 | 55,25 | 56,00 | 54,20 | 55,55 | 0,73% | 7.230,00 |
| 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 |