49,200€
-4,65%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 51,75 | 51,85 | 48,50 | 48,53 | -5,96% | 269,00 |
| 20.10.2026 | 51,95 | 52,50 | 49,38 | 51,60 | -0,67% | 2.893,00 |
| 19.10.2026 | 53,40 | 53,50 | 51,95 | 51,95 | -2,81% | 2.065,00 |
| 16.10.2026 | 53,80 | 54,20 | 53,35 | 53,45 | -0,37% | 1.424,00 |
| 15.10.2026 | 53,60 | 53,65 | 53,60 | 53,65 | -0,83% | - |
| 14.10.2026 | 53,55 | 54,90 | 53,55 | 54,10 | 1,22% | 1.067,00 |
| 13.10.2026 | 53,80 | 54,80 | 53,45 | 53,45 | -0,56% | 1.230,00 |
| 12.10.2026 | 53,30 | 54,55 | 53,30 | 53,75 | 1,22% | 550,00 |
| 09.10.2026 | 52,10 | 53,35 | 51,25 | 53,10 | 2,02% | 3.543,00 |
| 08.10.2026 | 50,70 | 52,25 | 49,90 | 52,05 | 2,56% | 2.354,00 |
| 07.10.2026 | 51,10 | 51,10 | 49,80 | 50,75 | -0,59% | 2.801,00 |
| 06.10.2026 | 50,60 | 51,40 | 50,50 | 51,05 | 1,39% | 1.607,00 |
| 05.10.2026 | 51,25 | 51,65 | 50,10 | 50,35 | -2,14% | 1.829,00 |
| 02.10.2026 | 52,00 | 52,55 | 50,40 | 51,45 | -1,15% | 2.589,00 |
| 01.10.2026 | 53,05 | 53,85 | 51,60 | 52,05 | -1,89% | 1.799,00 |
| 30.09.2026 | 53,60 | 54,25 | 52,80 | 53,05 | -0,93% | 333,00 |
| 29.09.2026 | 55,10 | 55,35 | 53,55 | 53,55 | -2,90% | 1.904,00 |
| 28.09.2026 | 54,60 | 55,55 | 54,40 | 55,15 | 0,73% | 2.453,00 |
| 25.09.2026 | 55,00 | 55,20 | 54,15 | 54,75 | -0,36% | 1.245,00 |
| 24.09.2026 | 55,50 | 55,75 | 54,65 | 54,95 | -1,08% | 950,00 |
| 23.09.2026 | 55,60 | 56,05 | 54,80 | 55,55 | -0,09% | 796,00 |
| 22.09.2026 | 55,45 | 56,25 | 54,75 | 55,60 | 0,18% | 2.378,00 |
| 21.09.2026 | 55,65 | 55,95 | 55,10 | 55,50 | 0,36% | 5.481,00 |
| 18.09.2026 | 54,70 | 55,65 | 54,60 | 55,30 | 1,10% | 1.059,00 |
| 17.09.2026 | 54,70 | 55,65 | 54,60 | 54,70 | 0,18% | 1.082,00 |
| 16.09.2026 | 54,10 | 55,10 | 53,95 | 54,60 | 1,11% | 483,00 |
| 15.09.2026 | 55,30 | 55,30 | 53,45 | 54,00 | -2,61% | 1.468,00 |
| 14.09.2026 | 55,90 | 56,65 | 55,00 | 55,45 | -0,63% | 872,00 |
| 11.09.2026 | 55,40 | 56,90 | 54,85 | 55,80 | 1,09% | 358,00 |
| 10.09.2026 | 56,80 | 57,90 | 55,20 | 55,20 | -2,99% | 3.909,00 |
| 09.09.2026 | 57,20 | 57,90 | 56,40 | 56,90 | -1,04% | 1.119,00 |
| 08.09.2026 | 57,00 | 58,10 | 55,90 | 57,50 | 1,14% | 1.393,00 |
| 07.09.2026 | 58,15 | 58,60 | 56,75 | 56,85 | -2,32% | 2.823,00 |
| 04.09.2026 | 59,05 | 60,15 | 58,20 | 58,20 | -1,52% | 349,00 |
| 03.09.2026 | 59,00 | 60,00 | 58,40 | 59,10 | 0,34% | 1.521,00 |
| 02.09.2026 | 59,65 | 60,55 | 58,45 | 58,90 | -1,34% | 631,00 |
| 01.09.2026 | 59,75 | 60,15 | 58,80 | 59,70 | -0,17% | 710,00 |
| 31.08.2026 | 60,00 | 60,20 | 59,20 | 59,80 | -0,17% | 4.106,00 |
| 28.08.2026 | 59,25 | 60,35 | 59,10 | 59,90 | 1,01% | 1.420,00 |
| 27.08.2026 | 59,30 | 59,45 | 57,95 | 59,30 | 0,00% | 1.497,00 |
| 26.08.2026 | 60,45 | 61,25 | 59,10 | 59,30 | -2,15% | 836,00 |
| 25.08.2026 | 59,70 | 61,30 | 59,45 | 60,60 | 1,51% | 1.937,00 |
| 24.08.2026 | 59,95 | 60,35 | 59,05 | 59,70 | 1,44% | 1.283,00 |
| 21.08.2026 | 59,20 | 59,80 | 58,50 | 58,85 | -1,26% | 1.099,00 |
| 20.08.2026 | 58,65 | 59,65 | 58,40 | 59,60 | 2,05% | 1.067,00 |