104,250$
0,32%
Echtzeit-Aktienkurs Otis Worldwide Corp
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 101,07 | 105,89 | 99,96 | 104,25 | 0,32% | 281.960,00 |
| 02.04.2025 | 103,30 | 104,04 | 102,72 | 103,92 | -0,14% | 180.222,00 |
| 01.04.2025 | 103,11 | 104,08 | 102,53 | 104,07 | 0,88% | 140.860,00 |
| 31.03.2025 | 101,65 | 103,54 | 101,09 | 103,16 | 1,04% | 104.209,00 |
| 28.03.2025 | 103,38 | 103,38 | 101,98 | 102,10 | -0,89% | 118.729,00 |
| 27.03.2025 | 102,64 | 103,18 | 102,07 | 103,02 | 0,32% | 143.707,00 |
| 26.03.2025 | 101,56 | 102,88 | 101,46 | 102,69 | 1,29% | 102.787,00 |
| 25.03.2025 | 102,45 | 102,45 | 100,67 | 101,38 | -0,03% | 94.087,00 |
| 24.03.2025 | 101,72 | 102,12 | 101,10 | 101,41 | 0,26% | 96.341,00 |
| 21.03.2025 | 101,24 | 102,02 | 100,28 | 101,15 | -0,75% | 188.158,00 |
| 20.03.2025 | 102,87 | 102,87 | 101,09 | 101,91 | -0,83% | 163.107,00 |
| 19.03.2025 | 101,68 | 102,81 | 101,53 | 102,76 | 1,18% | 180.673,00 |
| 18.03.2025 | 101,20 | 101,90 | 100,52 | 101,56 | 0,17% | 247.136,00 |
| 17.03.2025 | 100,62 | 101,68 | 99,88 | 101,39 | 0,83% | 124.188,00 |
| 14.03.2025 | 100,02 | 100,90 | 99,91 | 100,56 | 0,95% | 204.774,00 |
| 13.03.2025 | 99,52 | 100,74 | 99,35 | 99,62 | -0,30% | 160.443,00 |
| 12.03.2025 | 101,01 | 101,48 | 99,49 | 99,91 | -1,23% | 250.558,00 |
| 11.03.2025 | 103,76 | 103,76 | 100,87 | 101,15 | -2,67% | 241.351,00 |
| 10.03.2025 | 104,50 | 106,82 | 103,72 | 103,92 | -0,07% | 176.549,00 |
| 07.03.2025 | 101,69 | 104,51 | 101,69 | 103,99 | 1,38% | 365.165,00 |
| 06.03.2025 | 100,52 | 102,67 | 100,43 | 102,57 | 1,20% | 226.791,00 |
| 05.03.2025 | 100,01 | 101,65 | 100,01 | 101,35 | 1,76% | 224.425,00 |
| 04.03.2025 | 100,28 | 101,80 | 99,47 | 99,60 | -1,17% | 296.869,00 |
| 03.03.2025 | 100,25 | 102,00 | 100,14 | 100,78 | 0,99% | 182.332,00 |
| 28.02.2025 | 98,47 | 100,07 | 98,47 | 99,79 | 1,71% | 233.123,00 |
| 27.02.2025 | 98,83 | 99,53 | 98,00 | 98,11 | -0,67% | 179.961,00 |
| 26.02.2025 | 100,40 | 100,40 | 97,73 | 98,77 | -1,29% | 174.801,00 |
| 25.02.2025 | 99,17 | 101,05 | 99,12 | 100,06 | 1,38% | 255.108,00 |
| 24.02.2025 | 98,86 | 99,68 | 98,05 | 98,70 | 0,34% | 164.206,00 |
| 21.02.2025 | 99,21 | 99,72 | 97,88 | 98,37 | -0,69% | 265.641,00 |
| 20.02.2025 | 98,14 | 99,18 | 98,09 | 99,05 | 0,79% | 205.090,00 |
| 19.02.2025 | 97,39 | 98,32 | 96,98 | 98,27 | 0,69% | 150.877,00 |
| 18.02.2025 | 97,25 | 97,66 | 96,71 | 97,60 | 0,88% | 140.864,00 |
| 14.02.2025 | 97,87 | 98,04 | 96,58 | 96,75 | -1,26% | 155.496,00 |
| 13.02.2025 | 97,38 | 98,22 | 96,78 | 97,98 | 1,27% | 214.330,00 |
| 12.02.2025 | 95,30 | 96,82 | 95,30 | 96,75 | 0,06% | 284.200,00 |
| 11.02.2025 | 95,83 | 96,96 | 95,65 | 96,69 | 0,66% | 118.766,00 |
| 10.02.2025 | 95,32 | 96,08 | 95,30 | 96,06 | 1,34% | 109.441,00 |
| 07.02.2025 | 96,67 | 96,67 | 94,55 | 94,79 | -1,28% | 208.267,00 |
| 06.02.2025 | 94,02 | 96,05 | 94,02 | 96,02 | 1,55% | 186.112,00 |
| 05.02.2025 | 94,01 | 94,87 | 93,52 | 94,55 | 0,14% | 156.422,00 |
| 04.02.2025 | 95,00 | 95,04 | 93,95 | 94,42 | -0,17% | 183.146,00 |
| 03.02.2025 | 93,76 | 95,03 | 92,83 | 94,58 | -0,86% | 139.385,00 |
| 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 |