Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 92,97 | 94,06 | 92,68 | 93,56 | 0,74% | 4.294.174,00 |
| 19.12.2024 | 93,89 | 95,03 | 92,77 | 92,87 | -1,04% | 2.299.509,00 |
| 18.12.2024 | 96,14 | 96,92 | 93,81 | 93,85 | -2,58% | 2.215.325,00 |
| 17.12.2024 | 95,95 | 97,18 | 95,50 | 96,34 | 0,16% | 1.851.307,00 |
| 16.12.2024 | 98,02 | 98,09 | 96,05 | 96,19 | -1,64% | 2.225.947,00 |
| 13.12.2024 | 98,08 | 98,53 | 97,34 | 97,79 | -0,49% | 1.471.427,00 |
| 12.12.2024 | 98,11 | 98,49 | 97,25 | 98,27 | -0,73% | 1.780.139,00 |
| 11.12.2024 | 100,16 | 100,83 | 98,81 | 98,99 | -1,07% | 1.587.183,00 |
| 10.12.2024 | 100,03 | 100,80 | 98,84 | 100,06 | -0,80% | 1.914.997,00 |
| 09.12.2024 | 100,51 | 101,62 | 100,28 | 100,87 | 1,07% | 1.864.521,00 |
| 06.12.2024 | 99,83 | 100,44 | 99,31 | 99,80 | 0,69% | 1.475.697,00 |
| 05.12.2024 | 99,75 | 100,58 | 99,00 | 99,12 | -1,99% | 1.989.342,00 |
| 04.12.2024 | 101,02 | 101,45 | 100,33 | 101,13 | 0,07% | 1.210.104,00 |
| 03.12.2024 | 101,97 | 102,12 | 100,57 | 101,06 | -0,73% | 1.352.206,00 |
| 02.12.2024 | 103,16 | 103,23 | 101,31 | 101,80 | -1,15% | 1.429.315,00 |
| 29.11.2024 | 102,21 | 103,21 | 101,97 | 102,98 | 0,45% | 1.060.619,00 |
| 27.11.2024 | 102,08 | 103,01 | 101,71 | 102,52 | 0,54% | 1.373.381,00 |
| 26.11.2024 | 102,20 | 102,43 | 101,44 | 101,97 | -0,48% | 1.179.921,00 |
| 25.11.2024 | 101,74 | 102,85 | 101,70 | 102,46 | 1,25% | 2.312.001,00 |
| 22.11.2024 | 99,94 | 101,81 | 99,91 | 101,20 | 1,51% | 1.819.992,00 |
| 20.11.2024 | 100,47 | 100,73 | 98,73 | 99,69 | -0,59% | 1.881.862,00 |
| 19.11.2024 | 100,20 | 101,18 | 99,77 | 100,28 | -0,49% | 1.755.066,00 |
| 18.11.2024 | 98,69 | 101,02 | 98,69 | 100,77 | 1,69% | 1.854.903,00 |
| 15.11.2024 | 99,36 | 100,22 | 98,67 | 99,10 | -0,62% | 1.855.225,00 |
| 14.11.2024 | 100,25 | 100,79 | 99,70 | 99,72 | -0,67% | 1.980.745,00 |
| 13.11.2024 | 99,55 | 100,82 | 99,34 | 100,39 | 0,66% | 2.324.292,00 |
| 12.11.2024 | 101,50 | 101,72 | 99,60 | 99,73 | -1,76% | 2.451.384,00 |
| 11.11.2024 | 100,66 | 101,81 | 100,46 | 101,52 | 1,49% | 1.612.610,00 |
| 08.11.2024 | 100,40 | 101,71 | 99,93 | 100,03 | -0,90% | 2.688.975,00 |
| 07.11.2024 | 101,10 | 102,02 | 100,80 | 100,94 | 0,38% | 1.662.269,00 |
| 06.11.2024 | 102,62 | 102,62 | 98,71 | 100,56 | 0,40% | 2.934.993,00 |
| 05.11.2024 | 99,43 | 100,93 | 99,28 | 100,16 | 0,72% | 1.622.738,00 |
| 04.11.2024 | 99,75 | 100,32 | 99,14 | 99,44 | 0,00% | 1.613.690,00 |
| 01.11.2024 | 98,50 | 100,24 | 98,44 | 99,44 | 1,26% | 3.060.559,00 |
| 31.10.2024 | 97,30 | 99,69 | 97,28 | 98,20 | -0,08% | 2.425.483,00 |
| 30.10.2024 | 97,16 | 99,71 | 96,15 | 98,28 | -3,05% | 3.765.340,00 |
| 29.10.2024 | 100,86 | 102,00 | 100,63 | 101,37 | -0,08% | 2.162.877,00 |
| 28.10.2024 | 102,03 | 102,51 | 101,10 | 101,45 | 0,19% | 1.492.591,00 |
| 25.10.2024 | 102,99 | 103,01 | 101,13 | 101,26 | -1,20% | 1.505.356,00 |
| 24.10.2024 | 102,53 | 103,27 | 101,82 | 102,49 | -0,36% | 1.430.478,00 |
| 23.10.2024 | 102,78 | 103,35 | 102,25 | 102,86 | -0,10% | 1.722.019,00 |
| 22.10.2024 | 105,21 | 105,21 | 102,91 | 102,96 | -2,43% | 2.339.937,00 |
| 21.10.2024 | 105,55 | 106,25 | 104,98 | 105,52 | -0,46% | 1.090.989,00 |
| 18.10.2024 | 105,85 | 106,14 | 105,25 | 106,01 | 0,76% | 1.135.171,00 |
| 17.10.2024 | 105,57 | 106,33 | 104,94 | 105,21 | 0,08% | 1.657.055,00 |
| 16.10.2024 | 104,16 | 105,48 | 104,00 | 105,13 | 0,62% | 2.132.661,00 |
| 15.10.2024 | 105,79 | 106,00 | 104,43 | 104,48 | -0,80% | 2.350.494,00 |
| 14.10.2024 | 103,80 | 106,10 | 103,35 | 105,32 | 1,24% | 2.794.614,00 |
| 11.10.2024 | 103,26 | 105,37 | 103,26 | 104,03 | 1,02% | 2.408.386,00 |
| 10.10.2024 | 102,49 | 103,23 | 101,68 | 102,98 | 0,08% | 1.817.895,00 |
| 09.10.2024 | 101,12 | 103,04 | 100,88 | 102,90 | 1,73% | 1.591.807,00 |
| 08.10.2024 | 102,68 | 103,90 | 100,44 | 101,15 | -2,76% | 2.269.160,00 |
| 07.10.2024 | 104,09 | 104,97 | 103,51 | 104,02 | -0,52% | 1.451.905,00 |
| 04.10.2024 | 105,14 | 105,16 | 103,52 | 104,56 | 0,25% | 1.505.952,00 |
| 03.10.2024 | 104,63 | 105,39 | 103,91 | 104,30 | -0,49% | 2.843.647,00 |
| 02.10.2024 | 103,49 | 105,10 | 102,76 | 104,81 | 1,00% | 2.778.380,00 |
| 01.10.2024 | 104,09 | 104,09 | 102,01 | 103,77 | -0,16% | 2.712.197,00 |
| 30.09.2024 | 104,44 | 104,69 | 103,23 | 103,94 | -0,47% | 3.276.255,00 |
| 27.09.2024 | 104,00 | 105,24 | 103,64 | 104,43 | 1,02% | 3.657.107,00 |
| 26.09.2024 | 101,50 | 103,98 | 101,27 | 103,38 | 3,86% | 3.515.285,00 |
| 25.09.2024 | 99,10 | 99,93 | 98,57 | 99,54 | 0,62% | 1.982.618,00 |
| 24.09.2024 | 97,72 | 99,76 | 97,72 | 98,93 | 2,78% | 3.969.505,00 |
| 23.09.2024 | 95,57 | 96,90 | 95,28 | 96,25 | 0,76% | 2.607.750,00 |
| 20.09.2024 | 95,76 | 96,17 | 95,05 | 95,52 | -0,89% | 7.946.633,00 |
| 19.09.2024 | 95,18 | 96,46 | 94,38 | 96,38 | 2,54% | 2.244.814,00 |
| 18.09.2024 | 96,50 | 96,50 | 93,84 | 93,99 | -2,19% | 2.484.941,00 |
| 17.09.2024 | 94,85 | 96,31 | 94,85 | 96,09 | 1,35% | 1.901.152,00 |
| 16.09.2024 | 94,68 | 95,48 | 94,27 | 94,81 | 0,67% | 1.829.009,00 |
| 13.09.2024 | 93,07 | 94,44 | 92,73 | 94,18 | 1,57% | 1.306.672,00 |
| 12.09.2024 | 92,51 | 92,80 | 91,35 | 92,72 | 0,25% | 1.763.847,00 |
| 11.09.2024 | 92,11 | 92,81 | 90,34 | 92,49 | 0,37% | 1.486.875,00 |
| 10.09.2024 | 92,08 | 92,50 | 91,69 | 92,15 | 0,51% | 1.326.397,00 |
| 09.09.2024 | 92,11 | 92,54 | 91,36 | 91,68 | 0,27% | 2.120.952,00 |
| 06.09.2024 | 92,28 | 93,31 | 91,18 | 91,43 | -1,08% | 1.861.594,00 |
| 05.09.2024 | 94,16 | 94,36 | 91,87 | 92,43 | -1,94% | 1.153.017,00 |
| 04.09.2024 | 94,95 | 95,68 | 93,73 | 94,26 | -0,81% | 1.443.222,00 |
| 03.09.2024 | 93,98 | 95,27 | 93,31 | 95,03 | 0,36% | 2.363.231,00 |
| 30.08.2024 | 94,05 | 94,70 | 93,37 | 94,69 | 0,92% | 1.765.430,00 |
| 29.08.2024 | 94,00 | 94,78 | 93,25 | 93,83 | 0,45% | 1.194.890,00 |
| 28.08.2024 | 93,22 | 93,86 | 92,92 | 93,41 | 0,30% | 978.497,00 |
| 27.08.2024 | 93,42 | 93,74 | 93,01 | 93,13 | -0,56% | 1.301.410,00 |
| 26.08.2024 | 94,53 | 94,72 | 93,30 | 93,65 | -0,58% | 1.085.692,00 |
| 23.08.2024 | 94,17 | 94,78 | 93,74 | 94,20 | 0,51% | 1.063.314,00 |
| 22.08.2024 | 94,10 | 94,27 | 93,41 | 93,72 | -0,26% | 974.686,00 |
| 21.08.2024 | 93,14 | 93,99 | 92,89 | 93,96 | 1,30% | 1.360.896,00 |
| 20.08.2024 | 92,66 | 93,07 | 91,90 | 92,75 | 0,10% | 1.521.778,00 |
| 19.08.2024 | 92,20 | 92,67 | 91,89 | 92,66 | 0,59% | 2.293.949,00 |
| 16.08.2024 | 92,43 | 93,25 | 91,92 | 92,12 | -1,17% | 1.674.959,00 |
| 15.08.2024 | 93,01 | 93,52 | 92,14 | 93,21 | 1,19% | 2.539.588,00 |
| 14.08.2024 | 92,35 | 93,09 | 91,96 | 92,11 | -0,34% | 1.830.212,00 |
| 13.08.2024 | 92,65 | 93,37 | 91,55 | 92,42 | 0,14% | 1.722.565,00 |
| 12.08.2024 | 93,44 | 93,48 | 92,15 | 92,29 | -1,19% | 1.499.037,00 |
| 09.08.2024 | 92,53 | 93,53 | 91,91 | 93,40 | 0,83% | 1.554.265,00 |
| 08.08.2024 | 93,18 | 93,35 | 92,22 | 92,63 | 0,17% | 2.477.791,00 |
| 07.08.2024 | 94,21 | 95,19 | 92,34 | 92,47 | -0,99% | 2.143.560,00 |
| 06.08.2024 | 93,76 | 95,13 | 93,21 | 93,39 | -0,03% | 3.123.196,00 |
| 05.08.2024 | 92,84 | 95,04 | 92,54 | 93,42 | -0,92% | 3.733.302,00 |
| 02.08.2024 | 93,61 | 94,67 | 92,60 | 94,29 | -0,01% | 3.107.146,00 |
| 01.08.2024 | 94,50 | 94,93 | 93,35 | 94,30 | -0,21% | 2.687.938,00 |
| 31.07.2024 | 94,61 | 95,40 | 94,19 | 94,50 | 0,72% | 2.060.769,00 |