95,400$
0,04%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 94,77 | 95,86 | 94,70 | 95,40 | 0,04% | 186.422,00 |
| 30.01.2025 | 94,90 | 96,97 | 94,65 | 95,36 | 0,74% | 300.809,00 |
| 29.01.2025 | 93,00 | 96,84 | 92,09 | 94,66 | -1,23% | 513.857,00 |
| 28.01.2025 | 97,25 | 97,62 | 95,47 | 95,84 | -1,97% | 300.932,00 |
| 27.01.2025 | 96,98 | 97,94 | 96,71 | 97,77 | 1,13% | 166.271,00 |
| 24.01.2025 | 96,05 | 96,95 | 96,05 | 96,68 | 0,52% | 181.973,00 |
| 23.01.2025 | 95,68 | 96,77 | 95,33 | 96,18 | 0,85% | 167.757,00 |
| 22.01.2025 | 94,47 | 96,10 | 94,47 | 95,37 | -0,14% | 187.081,00 |
| 21.01.2025 | 94,50 | 95,72 | 94,45 | 95,50 | 0,77% | 160.335,00 |
| 17.01.2025 | 93,54 | 94,98 | 93,54 | 94,77 | 1,68% | 155.897,00 |
| 16.01.2025 | 92,71 | 93,39 | 92,06 | 93,20 | 1,06% | 137.279,00 |
| 15.01.2025 | 92,61 | 93,16 | 92,05 | 92,22 | 0,47% | 131.544,00 |
| 14.01.2025 | 91,62 | 91,95 | 90,87 | 91,79 | 0,69% | 173.739,00 |
| 13.01.2025 | 90,50 | 91,19 | 90,14 | 91,16 | 0,43% | 155.222,00 |
| 10.01.2025 | 90,20 | 91,56 | 90,20 | 90,77 | -1,10% | 212.270,00 |
| 08.01.2025 | 91,60 | 91,89 | 90,38 | 91,78 | -0,42% | 242.586,00 |
| 07.01.2025 | 92,13 | 93,19 | 91,87 | 92,17 | -0,15% | 196.021,00 |
| 06.01.2025 | 93,98 | 93,98 | 92,15 | 92,31 | -0,59% | 102.332,00 |
| 03.01.2025 | 92,41 | 93,28 | 92,21 | 92,86 | 0,66% | 147.925,00 |
| 02.01.2025 | 93,02 | 93,63 | 92,13 | 92,25 | -0,41% | 157.079,00 |
| 31.12.2024 | 92,90 | 93,14 | 92,13 | 92,63 | 0,05% | 101.168,00 |
| 30.12.2024 | 92,81 | 93,25 | 91,94 | 92,58 | -1,03% | 89.972,00 |
| 27.12.2024 | 94,11 | 94,37 | 93,19 | 93,54 | -0,64% | 81.825,00 |
| 26.12.2024 | 94,00 | 94,34 | 93,44 | 94,14 | 0,16% | 70.688,00 |
| 24.12.2024 | 93,05 | 94,09 | 92,99 | 93,99 | 0,50% | 43.101,00 |
| 23.12.2024 | 92,95 | 93,58 | 92,86 | 93,52 | -0,03% | 75.994,00 |
| 20.12.2024 | 93,33 | 94,06 | 92,67 | 93,55 | 0,76% | 151.787,00 |
| 19.12.2024 | 94,16 | 95,03 | 92,78 | 92,84 | -1,03% | 191.370,00 |
| 18.12.2024 | 96,69 | 96,69 | 93,81 | 93,81 | -2,63% | 152.239,00 |
| 17.12.2024 | 95,91 | 97,17 | 95,72 | 96,34 | 0,12% | 164.170,00 |
| 16.12.2024 | 98,02 | 98,02 | 96,05 | 96,22 | -1,62% | 108.264,00 |
| 13.12.2024 | 98,27 | 98,53 | 97,35 | 97,80 | -0,49% | 105.027,00 |
| 12.12.2024 | 98,16 | 98,49 | 97,32 | 98,28 | -0,75% | 157.868,00 |
| 11.12.2024 | 100,62 | 100,64 | 98,81 | 99,02 | -1,08% | 107.275,00 |
| 10.12.2024 | 100,01 | 100,80 | 99,00 | 100,10 | -0,79% | 123.600,00 |
| 09.12.2024 | 100,51 | 101,61 | 100,12 | 100,90 | 1,12% | 125.787,00 |
| 06.12.2024 | 100,01 | 100,30 | 99,31 | 99,78 | 0,67% | 210.413,00 |
| 05.12.2024 | 101,18 | 101,18 | 99,02 | 99,12 | -2,00% | 210.799,00 |
| 04.12.2024 | 100,87 | 101,43 | 100,40 | 101,14 | 0,08% | 92.394,00 |
| 03.12.2024 | 102,12 | 102,12 | 100,61 | 101,06 | -0,75% | 119.939,00 |
| 02.12.2024 | 101,98 | 103,10 | 101,36 | 101,83 | -1,22% | 118.673,00 |
| 29.11.2024 | 103,39 | 103,39 | 102,37 | 103,08 | 0,55% | 74.686,00 |
| 27.11.2024 | 101,97 | 103,00 | 101,97 | 102,52 | 0,54% | 129.409,00 |
| 26.11.2024 | 102,22 | 102,43 | 101,47 | 101,97 | -0,52% | 121.560,00 |
| 25.11.2024 | 101,75 | 102,85 | 101,75 | 102,50 | 1,30% | 119.569,00 |
| 22.11.2024 | 100,27 | 101,81 | 99,94 | 101,19 | 1,24% | 139.757,00 |
| 21.11.2024 | 99,88 | 100,54 | 99,15 | 99,95 | 0,28% | 227.412,00 |
| 20.11.2024 | 100,50 | 100,71 | 98,72 | 99,67 | -0,61% | 212.780,00 |
| 19.11.2024 | 100,39 | 101,17 | 99,94 | 100,28 | -0,49% | 186.236,00 |
| 18.11.2024 | 99,05 | 101,02 | 98,78 | 100,77 | 1,69% | 106.946,00 |
| 15.11.2024 | 99,31 | 100,21 | 98,67 | 99,10 | -0,64% | 175.367,00 |
| 14.11.2024 | 100,20 | 100,72 | 99,70 | 99,74 | -0,70% | 140.140,00 |
| 13.11.2024 | 99,55 | 100,81 | 99,52 | 100,44 | 0,73% | 141.558,00 |
| 12.11.2024 | 101,26 | 101,78 | 99,61 | 99,72 | -1,80% | 164.324,00 |
| 11.11.2024 | 100,66 | 101,81 | 100,66 | 101,54 | 1,50% | 81.950,00 |
| 08.11.2024 | 100,01 | 101,70 | 99,94 | 100,04 | -0,89% | 211.818,00 |
| 07.11.2024 | 101,23 | 102,00 | 100,82 | 100,94 | 0,38% | 185.567,00 |
| 06.11.2024 | 102,42 | 103,97 | 98,79 | 100,56 | 0,37% | 353.956,00 |
| 05.11.2024 | 99,82 | 100,91 | 99,57 | 100,19 | 0,78% | 232.385,00 |
| 04.11.2024 | 99,80 | 100,21 | 99,14 | 99,41 | -0,01% | 161.833,00 |
| 01.11.2024 | 98,50 | 100,13 | 98,46 | 99,42 | 1,25% | 383.180,00 |
| 31.10.2024 | 97,01 | 99,69 | 97,01 | 98,19 | -0,13% | 286.738,00 |
| 30.10.2024 | 97,03 | 99,54 | 96,15 | 98,32 | -2,97% | 335.114,00 |
| 29.10.2024 | 100,76 | 101,99 | 100,64 | 101,33 | -0,14% | 313.634,00 |
| 28.10.2024 | 102,33 | 102,48 | 101,12 | 101,48 | 0,23% | 100.730,00 |
| 25.10.2024 | 102,70 | 102,77 | 101,13 | 101,24 | -1,23% | 192.754,00 |
| 24.10.2024 | 102,31 | 103,26 | 101,85 | 102,50 | -0,34% | 164.740,00 |
| 23.10.2024 | 102,84 | 103,35 | 102,47 | 102,85 | -0,10% | 253.431,00 |
| 22.10.2024 | 104,63 | 105,28 | 102,91 | 102,95 | -2,44% | 268.086,00 |
| 21.10.2024 | 105,55 | 106,23 | 105,01 | 105,52 | -0,48% | 99.438,00 |
| 18.10.2024 | 105,36 | 106,12 | 105,26 | 106,03 | 0,79% | 114.357,00 |
| 17.10.2024 | 105,71 | 106,30 | 104,95 | 105,20 | 0,05% | 288.920,00 |
| 16.10.2024 | 104,51 | 105,48 | 103,98 | 105,15 | 0,61% | 232.475,00 |
| 15.10.2024 | 105,65 | 105,95 | 104,43 | 104,51 | -0,89% | 348.087,00 |
| 14.10.2024 | 104,07 | 106,09 | 103,47 | 105,45 | 1,36% | 212.846,00 |
| 11.10.2024 | 103,55 | 105,35 | 103,55 | 104,03 | 1,01% | 288.619,00 |
| 10.10.2024 | 102,81 | 103,23 | 101,88 | 102,99 | 0,08% | 275.700,00 |
| 09.10.2024 | 101,14 | 103,05 | 100,67 | 102,91 | 1,76% | 190.728,00 |
| 08.10.2024 | 100,39 | 103,86 | 99,70 | 101,13 | -2,81% | 252.100,00 |
| 07.10.2024 | 104,01 | 104,96 | 103,53 | 104,05 | -0,54% | 94.505,00 |
| 04.10.2024 | 105,24 | 105,26 | 103,54 | 104,61 | 0,32% | 216.573,00 |
| 03.10.2024 | 104,37 | 105,39 | 104,00 | 104,28 | -0,48% | 380.408,00 |
| 02.10.2024 | 103,71 | 105,10 | 102,77 | 104,78 | 0,96% | 404.512,00 |
| 01.10.2024 | 103,98 | 103,98 | 102,01 | 103,78 | -0,10% | 496.050,00 |
| 30.09.2024 | 104,09 | 104,63 | 103,23 | 103,88 | -0,52% | 217.718,00 |
| 27.09.2024 | 103,82 | 105,23 | 103,67 | 104,42 | 0,90% | 326.795,00 |
| 26.09.2024 | 101,17 | 103,96 | 100,73 | 103,49 | 3,97% | 353.179,00 |
| 25.09.2024 | 99,00 | 99,94 | 98,64 | 99,54 | 0,62% | 306.764,00 |
| 24.09.2024 | 97,21 | 99,71 | 97,21 | 98,93 | 2,76% | 375.546,00 |
| 23.09.2024 | 95,38 | 96,90 | 95,35 | 96,27 | 0,80% | 113.773,00 |
| 20.09.2024 | 95,53 | 96,14 | 95,05 | 95,51 | -0,91% | 349.192,00 |
| 19.09.2024 | 94,84 | 96,45 | 94,37 | 96,39 | 2,48% | 299.702,00 |
| 18.09.2024 | 96,23 | 96,28 | 93,85 | 94,06 | -2,13% | 250.767,00 |
| 17.09.2024 | 95,30 | 96,28 | 94,98 | 96,11 | 1,36% | 280.337,00 |
| 16.09.2024 | 94,50 | 95,41 | 94,50 | 94,82 | 0,67% | 148.135,00 |
| 13.09.2024 | 93,14 | 94,43 | 93,10 | 94,19 | 1,59% | 194.040,00 |
| 12.09.2024 | 92,50 | 92,76 | 91,36 | 92,72 | 0,28% | 296.404,00 |
| 11.09.2024 | 92,18 | 92,81 | 90,34 | 92,46 | 0,34% | 208.299,00 |
| 10.09.2024 | 92,51 | 92,51 | 91,72 | 92,15 | 0,50% | 203.616,00 |
| 09.09.2024 | 92,18 | 92,52 | 91,38 | 91,69 | 0,27% | 156.661,00 |