96,820$
0,24%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 96,60 | 96,82 | 96,14 | 96,82 | 0,24% | 275.685,00 |
| 16.05.2024 | 96,49 | 97,15 | 96,16 | 96,59 | -0,70% | 297.764,00 |
| 15.05.2024 | 97,42 | 98,17 | 96,68 | 97,27 | 0,20% | 256.143,00 |
| 14.05.2024 | 97,50 | 97,81 | 96,66 | 97,08 | 0,50% | 303.637,00 |
| 13.05.2024 | 97,25 | 97,29 | 95,97 | 96,60 | -0,57% | 186.026,00 |
| 10.05.2024 | 96,57 | 97,18 | 96,31 | 97,15 | 1,03% | 389.821,00 |
| 09.05.2024 | 95,10 | 96,17 | 94,61 | 96,16 | 1,74% | 318.065,00 |
| 08.05.2024 | 93,74 | 94,65 | 93,67 | 94,52 | 0,64% | 373.647,00 |
| 07.05.2024 | 93,45 | 94,20 | 93,25 | 93,92 | 0,86% | 301.244,00 |
| 06.05.2024 | 92,68 | 93,12 | 92,27 | 93,12 | 1,10% | 132.249,00 |
| 03.05.2024 | 91,75 | 93,17 | 91,75 | 92,11 | 0,33% | 338.378,00 |
| 02.05.2024 | 92,09 | 92,09 | 91,04 | 91,81 | 0,42% | 355.622,00 |
| 01.05.2024 | 91,43 | 92,82 | 90,55 | 91,43 | 0,23% | 534.238,00 |
| 30.04.2024 | 93,20 | 93,20 | 91,13 | 91,22 | -2,32% | 436.220,00 |
| 29.04.2024 | 92,54 | 93,82 | 92,21 | 93,39 | 1,30% | 166.540,00 |
| 26.04.2024 | 93,00 | 93,64 | 92,12 | 92,19 | -0,90% | 351.546,00 |
| 25.04.2024 | 93,83 | 93,83 | 92,57 | 93,03 | -0,35% | 323.953,00 |
| 24.04.2024 | 96,50 | 96,50 | 93,02 | 93,36 | -4,24% | 546.526,00 |
| 23.04.2024 | 96,42 | 97,71 | 96,42 | 97,49 | 1,24% | 299.977,00 |
| 22.04.2024 | 95,38 | 96,87 | 95,11 | 96,30 | 1,22% | 165.314,00 |
| 19.04.2024 | 95,73 | 96,24 | 94,95 | 95,14 | -0,41% | 325.262,00 |
| 18.04.2024 | 96,13 | 96,26 | 95,23 | 95,53 | 0,60% | 294.599,00 |
| 17.04.2024 | 96,07 | 96,23 | 94,48 | 94,96 | -1,08% | 382.164,00 |
| 16.04.2024 | 95,86 | 96,35 | 95,08 | 96,00 | -0,07% | 281.212,00 |
| 15.04.2024 | 97,82 | 97,82 | 95,59 | 96,07 | -0,08% | 128.753,00 |
| 12.04.2024 | 97,38 | 97,38 | 95,64 | 96,15 | -1,86% | 273.914,00 |
| 11.04.2024 | 97,83 | 98,04 | 96,95 | 97,97 | 0,71% | 249.863,00 |
| 10.04.2024 | 98,51 | 98,51 | 97,27 | 97,28 | -1,87% | 213.234,00 |
| 09.04.2024 | 98,27 | 99,15 | 97,26 | 99,13 | 1,10% | 272.802,00 |
| 08.04.2024 | 98,13 | 98,29 | 97,39 | 98,05 | 0,29% | 142.726,00 |
| 05.04.2024 | 97,43 | 97,87 | 96,99 | 97,77 | 0,64% | 353.276,00 |
| 04.04.2024 | 98,73 | 99,08 | 97,11 | 97,15 | -1,15% | 330.285,00 |
| 03.04.2024 | 97,95 | 98,54 | 97,85 | 98,28 | 0,54% | 236.790,00 |
| 02.04.2024 | 97,81 | 98,52 | 97,70 | 97,75 | -0,84% | 197.618,00 |
| 01.04.2024 | 99,25 | 99,34 | 98,58 | 98,58 | -0,73% | 134.366,00 |
| 28.03.2024 | 99,99 | 100,00 | 99,10 | 99,30 | -0,54% | 246.518,00 |
| 27.03.2024 | 99,18 | 99,84 | 98,98 | 99,84 | 1,20% | 226.276,00 |
| 26.03.2024 | 99,14 | 99,58 | 98,64 | 98,66 | -0,38% | 189.175,00 |
| 25.03.2024 | 99,60 | 99,74 | 98,88 | 99,04 | -0,40% | 145.361,00 |
| 22.03.2024 | 100,22 | 100,49 | 92,22 | 99,44 | -0,87% | 411.244,00 |
| 21.03.2024 | 99,33 | 100,32 | 98,95 | 100,32 | 0,97% | 633.222,00 |
| 20.03.2024 | 98,10 | 100,00 | 98,10 | 99,36 | 0,57% | 709.949,00 |
| 19.03.2024 | 97,00 | 98,80 | 90,97 | 98,79 | 0,73% | 518.653,00 |
| 18.03.2024 | 98,71 | 99,27 | 97,97 | 98,07 | -0,43% | 523.688,00 |
| 15.03.2024 | 98,49 | 98,82 | 97,55 | 98,49 | 0,00% | 1.129.046,00 |
| 14.03.2024 | 98,30 | 98,98 | 93,85 | 98,49 | 0,21% | 1.559.775,00 |
| 13.03.2024 | 97,45 | 98,32 | 91,71 | 98,28 | 0,83% | 1.235.145,00 |
| 12.03.2024 | 96,31 | 97,65 | 95,32 | 97,47 | 1,18% | 463.184,00 |
| 11.03.2024 | 97,99 | 97,99 | 95,84 | 96,33 | -1,28% | 823.540,00 |
| 08.03.2024 | 96,94 | 97,95 | 96,75 | 97,58 | 0,66% | 1.402.690,00 |
| 07.03.2024 | 95,94 | 97,11 | 95,19 | 96,94 | 1,88% | 290.091,00 |
| 06.03.2024 | 95,22 | 95,70 | 94,66 | 95,16 | 0,63% | 387.880,00 |
| 05.03.2024 | 95,39 | 95,43 | 87,68 | 94,56 | -0,93% | 486.672,00 |
| 04.03.2024 | 96,02 | 99,51 | 95,17 | 95,45 | -0,24% | 536.066,00 |
| 01.03.2024 | 96,02 | 96,02 | 94,65 | 95,67 | 0,28% | 598.234,00 |
| 29.02.2024 | 94,92 | 95,58 | 94,38 | 95,41 | 39,48% | 660.150,00 |
| 13.07.2022 | 68,08 | 68,95 | 67,83 | 68,40 | -0,64% | 1.635.472,00 |
| 12.07.2022 | 68,89 | 70,20 | 68,56 | 68,84 | -0,23% | 2.430.655,00 |
| 11.07.2022 | 69,93 | 70,17 | 68,70 | 69,00 | -1,27% | 2.116.858,00 |
| 08.07.2022 | 70,00 | 70,37 | 68,82 | 69,89 | -0,29% | 2.485.611,00 |
| 07.07.2022 | 68,65 | 70,21 | 67,36 | 70,09 | -1,64% | 4.386.820,00 |
| 06.07.2022 | 71,46 | 71,78 | 70,59 | 71,26 | -0,15% | 2.440.039,00 |
| 05.07.2022 | 70,38 | 71,49 | 70,18 | 71,37 | -0,74% | 1.936.782,00 |
| 01.07.2022 | 70,98 | 72,25 | 70,23 | 71,90 | 1,74% | 2.096.473,00 |
| 30.06.2022 | 68,97 | 70,91 | 68,75 | 70,67 | 1,28% | 2.822.561,00 |
| 29.06.2022 | 69,50 | 70,20 | 68,52 | 69,78 | -0,01% | 2.728.652,00 |
| 28.06.2022 | 70,20 | 70,85 | 69,49 | 69,79 | -0,19% | 1.877.814,00 |
| 27.06.2022 | 71,30 | 71,37 | 69,13 | 69,92 | -1,33% | 2.327.723,00 |
| 24.06.2022 | 68,95 | 70,90 | 68,47 | 70,86 | 3,31% | 3.453.527,00 |
| 23.06.2022 | 68,68 | 69,52 | 67,92 | 68,59 | -0,25% | 1.791.029,00 |
| 22.06.2022 | 68,48 | 69,12 | 67,87 | 68,76 | -1,59% | 2.621.786,00 |
| 21.06.2022 | 68,80 | 70,11 | 68,16 | 69,87 | 2,93% | 2.506.060,00 |
| 17.06.2022 | 67,94 | 68,74 | 67,23 | 67,88 | -0,10% | 3.669.440,00 |
| 16.06.2022 | 68,42 | 68,49 | 66,97 | 67,95 | -2,59% | 1.818.674,00 |
| 15.06.2022 | 69,41 | 70,77 | 68,76 | 69,76 | 0,79% | 1.629.268,00 |
| 14.06.2022 | 70,92 | 71,21 | 68,64 | 69,21 | -2,66% | 1.859.357,00 |
| 13.06.2022 | 71,43 | 72,20 | 70,45 | 71,10 | -2,99% | 1.860.442,00 |
| 10.06.2022 | 74,79 | 75,03 | 73,27 | 73,29 | -3,57% | 2.314.546,00 |
| 09.06.2022 | 76,19 | 77,16 | 75,76 | 76,00 | -0,45% | 2.505.109,00 |
| 08.06.2022 | 75,83 | 76,94 | 75,19 | 76,34 | -0,20% | 1.926.890,00 |
| 07.06.2022 | 74,74 | 76,56 | 74,38 | 76,49 | 1,72% | 1.582.480,00 |
| 06.06.2022 | 75,53 | 76,06 | 75,08 | 75,20 | 0,01% | 1.019.948,00 |
| 03.06.2022 | 74,74 | 75,32 | 74,09 | 75,19 | -0,07% | 1.415.444,00 |
| 02.06.2022 | 74,00 | 75,36 | 73,65 | 75,24 | 1,72% | 2.133.631,00 |
| 01.06.2022 | 74,32 | 75,17 | 73,58 | 73,97 | -0,58% | 2.383.970,00 |
| 31.05.2022 | 75,55 | 75,66 | 73,73 | 74,40 | -2,49% | 9.765.381,00 |
| 27.05.2022 | 75,85 | 76,62 | 75,38 | 76,30 | 1,62% | 2.837.741,00 |
| 26.05.2022 | 74,38 | 75,57 | 74,08 | 75,08 | 2,11% | 3.380.136,00 |
| 25.05.2022 | 74,72 | 74,92 | 72,78 | 73,53 | -2,60% | 2.854.906,00 |
| 24.05.2022 | 74,83 | 75,88 | 73,23 | 75,49 | 2,19% | 3.071.756,00 |
| 23.05.2022 | 73,99 | 74,78 | 73,13 | 73,87 | 0,59% | 2.473.127,00 |
| 20.05.2022 | 73,31 | 74,36 | 71,45 | 73,44 | 1,17% | 3.017.741,00 |
| 19.05.2022 | 71,26 | 73,49 | 71,21 | 72,59 | 0,53% | 1.780.536,00 |
| 18.05.2022 | 74,41 | 74,87 | 71,99 | 72,21 | -4,31% | 1.899.665,00 |
| 17.05.2022 | 75,04 | 75,46 | 73,86 | 75,46 | 1,51% | 2.742.803,00 |
| 16.05.2022 | 74,56 | 74,86 | 73,58 | 74,34 | -1,03% | 2.101.011,00 |
| 13.05.2022 | 73,83 | 75,49 | 73,49 | 75,11 | 2,89% | 2.601.228,00 |
| 12.05.2022 | 72,52 | 74,30 | 71,26 | 73,00 | 0,14% | 2.482.066,00 |
| 11.05.2022 | 72,71 | 73,98 | 72,34 | 72,90 | 0,18% | 3.214.419,00 |
| 10.05.2022 | 73,87 | 74,80 | 71,47 | 72,77 | -0,74% | 2.770.955,00 |