100,450$
1,05%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 99,82 | 100,91 | 99,57 | 100,51 | 1,11% | 72.511,00 |
| 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 |
| 06.09.2024 | 92,80 | 93,19 | 91,19 | 91,44 | -1,08% | 335.047,00 |
| 05.09.2024 | 93,83 | 94,22 | 91,90 | 92,44 | -1,90% | 280.461,00 |
| 04.09.2024 | 95,24 | 95,59 | 93,73 | 94,23 | -0,83% | 219.811,00 |
| 03.09.2024 | 94,53 | 95,25 | 93,34 | 95,02 | 0,38% | 287.520,00 |
| 30.08.2024 | 94,15 | 94,69 | 93,37 | 94,66 | 0,86% | 155.628,00 |
| 29.08.2024 | 93,63 | 94,78 | 93,24 | 93,85 | 0,47% | 225.348,00 |
| 28.08.2024 | 92,82 | 93,86 | 92,82 | 93,41 | 0,29% | 91.486,00 |
| 27.08.2024 | 93,35 | 93,68 | 93,02 | 93,14 | -0,53% | 152.962,00 |
| 26.08.2024 | 94,50 | 94,71 | 93,31 | 93,64 | -0,61% | 117.020,00 |
| 23.08.2024 | 94,16 | 94,77 | 93,73 | 94,21 | 0,50% | 138.237,00 |
| 22.08.2024 | 94,10 | 94,28 | 93,45 | 93,74 | -0,22% | 163.664,00 |
| 21.08.2024 | 93,24 | 93,98 | 93,00 | 93,95 | 1,32% | 145.791,00 |
| 20.08.2024 | 92,67 | 93,06 | 91,91 | 92,73 | 0,06% | 181.257,00 |
| 19.08.2024 | 92,48 | 92,67 | 91,89 | 92,67 | 0,60% | 161.942,00 |
| 16.08.2024 | 92,75 | 93,22 | 91,95 | 92,12 | -1,16% | 138.636,00 |
| 15.08.2024 | 93,28 | 93,50 | 92,20 | 93,20 | 1,19% | 305.620,00 |
| 14.08.2024 | 92,71 | 92,95 | 91,98 | 92,10 | -0,35% | 283.480,00 |
| 13.08.2024 | 92,80 | 93,25 | 91,56 | 92,42 | 0,15% | 270.313,00 |
| 12.08.2024 | 93,69 | 93,76 | 92,15 | 92,28 | -1,18% | 127.505,00 |
| 09.08.2024 | 92,53 | 93,52 | 91,96 | 93,38 | 0,78% | 287.334,00 |
| 08.08.2024 | 93,24 | 93,34 | 92,23 | 92,66 | 0,21% | 433.272,00 |
| 07.08.2024 | 94,15 | 95,19 | 92,34 | 92,47 | -0,99% | 382.059,00 |
| 06.08.2024 | 93,27 | 95,13 | 93,22 | 93,39 | 0,02% | 452.828,00 |
| 05.08.2024 | 92,69 | 95,02 | 92,56 | 93,37 | -0,99% | 329.319,00 |
| 02.08.2024 | 93,29 | 94,67 | 92,60 | 94,30 | 0,00% | 554.795,00 |
| 01.08.2024 | 94,48 | 94,90 | 93,34 | 94,30 | -0,20% | 369.277,00 |
| 31.07.2024 | 94,61 | 95,39 | 94,12 | 94,49 | 0,70% | 263.978,00 |
| 30.07.2024 | 93,71 | 94,35 | 92,98 | 93,83 | 0,86% | 300.514,00 |
| 29.07.2024 | 93,49 | 93,75 | 92,72 | 93,03 | -0,47% | 104.201,00 |
| 26.07.2024 | 93,49 | 93,82 | 91,81 | 93,47 | 0,48% | 358.667,00 |
| 25.07.2024 | 91,83 | 94,99 | 90,85 | 93,02 | 1,74% | 521.157,00 |
| 24.07.2024 | 93,51 | 93,59 | 89,81 | 91,43 | -7,08% | 635.195,00 |
| 23.07.2024 | 98,92 | 99,73 | 98,25 | 98,40 | -1,07% | 296.390,00 |
| 22.07.2024 | 98,67 | 99,50 | 97,36 | 99,46 | 1,75% | 168.193,00 |
| 19.07.2024 | 98,47 | 98,82 | 97,47 | 97,75 | -0,97% | 395.303,00 |
| 18.07.2024 | 98,26 | 100,25 | 98,26 | 98,71 | -0,26% | 338.469,00 |
| 17.07.2024 | 99,49 | 100,48 | 98,82 | 98,97 | -0,66% | 285.467,00 |
| 16.07.2024 | 99,53 | 100,15 | 98,71 | 99,63 | 0,20% | 404.213,00 |
| 15.07.2024 | 100,43 | 100,51 | 99,29 | 99,43 | -0,83% | 152.422,00 |
| 12.07.2024 | 99,91 | 100,82 | 99,69 | 100,26 | 1,04% | 233.953,00 |
| 11.07.2024 | 96,90 | 99,76 | 96,90 | 99,23 | 2,44% | 308.520,00 |
| 10.07.2024 | 96,53 | 96,97 | 95,92 | 96,87 | 0,56% | 417.437,00 |
| 09.07.2024 | 97,04 | 97,46 | 96,24 | 96,33 | -1,06% | 475.439,00 |
| 08.07.2024 | 97,50 | 97,96 | 97,00 | 97,36 | 0,54% | 119.104,00 |
| 05.07.2024 | 96,38 | 96,84 | 95,68 | 96,84 | 0,34% | 240.504,00 |
| 03.07.2024 | 96,39 | 97,19 | 96,25 | 96,51 | 0,57% | 222.713,00 |
| 02.07.2024 | 94,66 | 96,23 | 94,66 | 95,96 | 1,10% | 281.079,00 |
| 01.07.2024 | 96,44 | 96,97 | 94,79 | 94,92 | -1,42% | 245.977,00 |
| 28.06.2024 | 96,61 | 97,03 | 95,38 | 96,29 | 0,33% | 583.724,00 |
| 27.06.2024 | 95,61 | 96,33 | 95,24 | 95,97 | 0,23% | 218.888,00 |
| 26.06.2024 | 95,25 | 95,94 | 94,90 | 95,75 | 0,10% | 329.578,00 |
| 25.06.2024 | 96,62 | 96,62 | 95,22 | 95,65 | -1,25% | 224.743,00 |
| 24.06.2024 | 96,40 | 97,28 | 95,90 | 96,86 | 0,96% | 101.220,00 |
| 21.06.2024 | 96,31 | 96,68 | 95,58 | 95,94 | -0,72% | 217.123,00 |
| 20.06.2024 | 96,57 | 97,14 | 95,76 | 96,64 | 0,12% | 195.305,00 |
| 18.06.2024 | 96,55 | 97,35 | 94,63 | 96,52 | -0,94% | 284.446,00 |
| 17.06.2024 | 96,95 | 98,11 | 96,93 | 97,44 | 0,34% | 95.510,00 |
| 14.06.2024 | 96,74 | 97,21 | 95,74 | 97,11 | -0,34% | 246.015,00 |