69,300$
-1,08%
Echtzeit-Aktienkurs Otis Worldwide Corp
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 69,76 | 70,04 | 68,41 | 69,30 | -1,08% | 4.197.005,00 |
| 08.09.2026 | 71,18 | 71,35 | 69,94 | 70,06 | -1,61% | 3.368.282,00 |
| 04.09.2026 | 71,09 | 71,54 | 70,81 | 71,21 | -0,38% | 2.976.017,00 |
| 03.09.2026 | 71,36 | 71,67 | 70,52 | 71,48 | 0,92% | 2.557.267,00 |
| 02.09.2026 | 70,75 | 71,30 | 70,10 | 70,83 | 0,33% | 3.914.204,00 |
| 01.09.2026 | 71,08 | 71,61 | 70,47 | 70,60 | -0,75% | 4.582.407,00 |
| 31.08.2026 | 71,04 | 71,62 | 70,70 | 71,13 | -0,85% | 5.125.744,00 |
| 28.08.2026 | 71,77 | 72,10 | 71,33 | 71,74 | 0,36% | 3.502.110,00 |
| 27.08.2026 | 71,75 | 71,95 | 71,02 | 71,48 | -1,22% | 2.776.903,00 |
| 26.08.2026 | 71,67 | 72,61 | 71,55 | 72,36 | 1,26% | 2.025.378,00 |
| 25.08.2026 | 72,21 | 72,26 | 71,45 | 71,46 | -1,01% | 2.468.628,00 |
| 24.08.2026 | 71,66 | 72,45 | 71,40 | 72,19 | 0,98% | 2.542.030,00 |
| 21.08.2026 | 72,04 | 72,67 | 71,37 | 71,49 | -0,39% | 3.873.456,00 |
| 20.08.2026 | 71,33 | 72,10 | 71,22 | 71,77 | -0,25% | 2.583.740,00 |
| 19.08.2026 | 70,63 | 72,94 | 70,61 | 71,95 | 2,27% | 3.066.279,00 |
| 18.08.2026 | 71,19 | 71,64 | 70,31 | 70,35 | -0,30% | 3.495.270,00 |
| 17.08.2026 | 72,26 | 72,51 | 70,42 | 70,56 | -2,85% | 3.820.091,00 |
| 14.08.2026 | 72,82 | 73,01 | 71,96 | 72,63 | -0,55% | 2.893.519,00 |
| 13.08.2026 | 74,09 | 74,39 | 72,65 | 73,03 | -1,27% | 3.731.232,00 |
| 12.08.2026 | 72,75 | 73,99 | 72,50 | 73,97 | 1,27% | 3.527.718,00 |
| 11.08.2026 | 72,80 | 73,49 | 72,71 | 73,04 | 0,34% | 2.476.455,00 |
| 10.08.2026 | 74,10 | 74,55 | 72,33 | 72,79 | -1,62% | 162.624,00 |
| 07.08.2026 | 73,83 | 74,80 | 73,49 | 73,99 | 0,24% | 152.421,00 |
| 06.08.2026 | 73,20 | 73,81 | 73,15 | 73,81 | 0,97% | 284.536,00 |
| 05.08.2026 | 73,80 | 73,93 | 72,58 | 73,10 | -0,84% | 304.613,00 |
| 04.08.2026 | 72,24 | 73,75 | 71,67 | 73,72 | 2,16% | 313.373,00 |
| 03.08.2026 | 72,35 | 73,57 | 71,95 | 72,16 | 0,28% | 151.237,00 |
| 31.07.2026 | 72,11 | 72,11 | 70,95 | 71,96 | 0,37% | 329.938,00 |
| 30.07.2026 | 72,78 | 73,06 | 70,64 | 71,69 | -2,27% | 257.998,00 |
| 29.07.2026 | 73,29 | 73,56 | 72,32 | 73,36 | -0,37% | 355.374,00 |
| 28.07.2026 | 73,76 | 75,33 | 73,36 | 73,63 | 0,51% | 382.596,00 |
| 27.07.2026 | 72,28 | 73,88 | 71,75 | 73,26 | 1,84% | 220.612,00 |
| 24.07.2026 | 71,27 | 72,14 | 70,89 | 71,93 | 1,52% | 365.774,00 |
| 23.07.2026 | 70,70 | 71,45 | 69,27 | 70,85 | 0,64% | 327.852,00 |
| 22.07.2026 | 69,16 | 72,21 | 69,16 | 70,40 | -2,11% | 646.320,00 |
| 21.07.2026 | 72,67 | 73,10 | 71,77 | 71,92 | -2,12% | 447.184,00 |
| 20.07.2026 | 73,22 | 73,79 | 72,94 | 73,48 | -0,04% | 180.335,00 |
| 17.07.2026 | 75,15 | 75,90 | 72,95 | 73,51 | -1,99% | 473.296,00 |
| 16.07.2026 | 73,07 | 75,25 | 72,87 | 75,00 | 3,99% | 473.870,00 |
| 15.07.2026 | 72,87 | 72,91 | 71,63 | 72,12 | -0,61% | 292.683,00 |
| 14.07.2026 | 73,80 | 73,81 | 72,16 | 72,56 | -1,13% | 237.438,00 |
| 13.07.2026 | 72,91 | 73,96 | 72,74 | 73,39 | 0,51% | 182.379,00 |
| 10.07.2026 | 72,40 | 73,26 | 71,95 | 73,02 | 1,42% | 178.877,00 |
| 09.07.2026 | 72,20 | 72,43 | 71,20 | 72,00 | -0,10% | 168.516,00 |
| 08.07.2026 | 72,91 | 73,03 | 71,78 | 72,07 | -1,85% | 507.540,00 |
| 07.07.2026 | 74,34 | 74,41 | 72,67 | 73,43 | -0,05% | 182.545,00 |
| 06.07.2026 | 73,51 | 73,51 | 71,59 | 73,47 | 0,53% | 158.988,00 |
| 02.07.2026 | 71,53 | 73,22 | 71,06 | 73,08 | 3,47% | 282.708,00 |
| 01.07.2026 | 71,73 | 72,45 | 70,62 | 70,63 | -1,19% | 315.119,00 |
| 30.06.2026 | 72,10 | 72,17 | 70,84 | 71,48 | -2,06% | 342.312,00 |
| 29.06.2026 | 73,25 | 73,40 | 72,43 | 72,98 | -0,34% | 117.642,00 |
| 26.06.2026 | 74,03 | 74,03 | 72,69 | 73,23 | -0,42% | 272.569,00 |
| 25.06.2026 | 72,29 | 75,27 | 72,29 | 73,54 | 1,28% | 320.704,00 |
| 24.06.2026 | 71,86 | 73,30 | 71,79 | 72,61 | 1,13% | 273.564,00 |
| 23.06.2026 | 73,21 | 73,32 | 71,75 | 71,80 | -0,90% | 256.214,00 |
| 22.06.2026 | 72,51 | 73,11 | 71,88 | 72,45 | -1,00% | 175.276,00 |
| 18.06.2026 | 73,59 | 74,36 | 72,73 | 73,18 | 0,60% | 409.847,00 |
| 17.06.2026 | 73,56 | 74,18 | 72,48 | 72,74 | -0,95% | 479.331,00 |
| 16.06.2026 | 72,58 | 73,65 | 72,23 | 73,44 | 2,26% | 255.514,00 |
| 15.06.2026 | 71,72 | 72,50 | 71,55 | 71,82 | 1,56% | 161.080,00 |
| 12.06.2026 | 70,35 | 71,31 | 70,11 | 70,72 | 0,97% | 389.104,00 |
| 11.06.2026 | 69,96 | 70,65 | 69,27 | 70,04 | 0,47% | 307.341,00 |
| 10.06.2026 | 71,18 | 71,18 | 69,48 | 69,71 | -2,19% | 362.777,00 |
| 09.06.2026 | 69,86 | 71,54 | 69,86 | 71,27 | 2,35% | 294.536,00 |
| 08.06.2026 | 70,36 | 70,36 | 69,45 | 69,64 | -1,02% | 144.906,00 |
| 05.06.2026 | 69,90 | 70,69 | 69,90 | 70,36 | 0,74% | 352.282,00 |
| 04.06.2026 | 70,50 | 70,79 | 69,82 | 69,84 | -0,17% | 275.809,00 |
| 03.06.2026 | 70,30 | 70,87 | 69,95 | 69,96 | -0,43% | 261.196,00 |
| 02.06.2026 | 69,62 | 70,45 | 69,57 | 70,26 | 1,31% | 219.490,00 |
| 01.06.2026 | 70,11 | 70,47 | 69,17 | 69,35 | -2,12% | 192.454,00 |
| 29.05.2026 | 70,90 | 71,40 | 70,75 | 70,85 | -0,58% | 265.066,00 |
| 28.05.2026 | 71,77 | 71,77 | 70,66 | 71,26 | -0,68% | 179.824,00 |
| 27.05.2026 | 72,62 | 72,87 | 71,52 | 71,75 | -1,39% | 554.347,00 |
| 26.05.2026 | 73,27 | 73,54 | 72,26 | 72,76 | -0,03% | 186.047,00 |
| 22.05.2026 | 71,94 | 73,40 | 71,91 | 72,78 | 1,62% | 320.837,00 |
| 21.05.2026 | 71,27 | 71,94 | 70,36 | 71,62 | 0,53% | 517.061,00 |
| 20.05.2026 | 70,80 | 71,35 | 69,97 | 71,24 | 0,54% | 256.080,00 |
| 19.05.2026 | 71,34 | 71,70 | 69,73 | 70,86 | -0,39% | 254.688,00 |
| 18.05.2026 | 71,18 | 71,74 | 70,76 | 71,14 | 0,04% | 183.049,00 |
| 15.05.2026 | 72,56 | 73,02 | 70,67 | 71,11 | -2,63% | 374.664,00 |
| 14.05.2026 | 73,57 | 73,92 | 72,85 | 73,03 | -0,30% | 257.472,00 |
| 13.05.2026 | 74,00 | 74,08 | 72,51 | 73,25 | -1,28% | 331.078,00 |
| 12.05.2026 | 74,75 | 74,87 | 73,12 | 74,20 | 0,44% | 352.227,00 |
| 11.05.2026 | 74,65 | 74,95 | 73,73 | 73,88 | -1,29% | 219.084,00 |
| 08.05.2026 | 77,97 | 77,97 | 74,62 | 74,84 | -3,36% | 646.429,00 |
| 07.05.2026 | 77,31 | 78,70 | 76,79 | 77,44 | 0,90% | 727.668,00 |
| 06.05.2026 | 76,06 | 77,69 | 76,05 | 76,75 | 1,48% | 394.866,00 |
| 05.05.2026 | 76,46 | 76,55 | 75,40 | 75,63 | -0,33% | 609.628,00 |
| 04.05.2026 | 76,82 | 77,22 | 75,44 | 75,88 | -1,55% | 234.884,00 |
| 01.05.2026 | 78,48 | 78,53 | 77,00 | 77,08 | -1,05% | 357.528,00 |
| 30.04.2026 | 76,09 | 77,99 | 76,04 | 77,90 | 1,68% | 375.337,00 |
| 29.04.2026 | 77,39 | 77,39 | 75,63 | 76,61 | -1,10% | 450.012,00 |
| 28.04.2026 | 77,57 | 78,59 | 77,31 | 77,46 | 0,03% | 423.571,00 |
| 27.04.2026 | 77,64 | 79,20 | 77,30 | 77,44 | -2,01% | 295.674,00 |
| 24.04.2026 | 79,03 | 79,77 | 78,97 | 79,03 | -0,58% | 64.590,00 |
| 23.04.2026 | 78,05 | 81,01 | 77,92 | 79,49 | 2,03% | 428.000,00 |
| 22.04.2026 | 80,28 | 80,28 | 76,28 | 77,90 | -1,22% | 662.967,00 |
| 21.04.2026 | 80,79 | 80,91 | 78,76 | 78,86 | -2,30% | 398.875,00 |
| 20.04.2026 | 81,60 | 81,63 | 80,54 | 80,71 | -0,95% | 142.116,00 |
| 17.04.2026 | 80,69 | 82,65 | 80,57 | 81,49 | 0,99% | 341.520,00 |