Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 93,17 | 93,17 | 91,85 | 91,95 | -1,10% | 1.721.588,00 |
| 23.10.2025 | 91,66 | 93,29 | 91,54 | 92,97 | 1,70% | 2.550.072,00 |
| 22.10.2025 | 92,34 | 92,81 | 91,34 | 91,42 | -1,38% | 2.009.123,00 |
| 21.10.2025 | 90,96 | 92,76 | 90,84 | 92,70 | 1,30% | 1.714.376,00 |
| 20.10.2025 | 91,40 | 91,96 | 91,05 | 91,51 | 0,24% | 1.615.170,00 |
| 17.10.2025 | 90,85 | 91,50 | 90,71 | 91,29 | 0,68% | 1.435.859,00 |
| 16.10.2025 | 91,64 | 91,64 | 90,39 | 90,67 | -0,87% | 1.564.086,00 |
| 15.10.2025 | 90,98 | 92,20 | 90,54 | 91,47 | 0,72% | 2.397.606,00 |
| 14.10.2025 | 89,08 | 90,91 | 88,70 | 90,82 | 1,84% | 2.210.896,00 |
| 13.10.2025 | 89,24 | 90,07 | 88,87 | 89,18 | -0,31% | 1.746.928,00 |
| 10.10.2025 | 90,15 | 90,42 | 89,09 | 89,46 | -0,29% | 1.723.510,00 |
| 09.10.2025 | 91,30 | 91,48 | 89,08 | 89,72 | -1,68% | 1.940.883,00 |
| 08.10.2025 | 92,35 | 92,41 | 91,17 | 91,25 | 0,94% | 1.808.924,00 |
| 07.10.2025 | 91,02 | 91,37 | 90,08 | 90,40 | -0,47% | 1.789.016,00 |
| 06.10.2025 | 91,51 | 91,77 | 90,49 | 90,83 | -1,53% | 2.121.239,00 |
| 02.10.2025 | 92,62 | 93,13 | 92,03 | 92,24 | -0,13% | 2.561.542,00 |
| 01.10.2025 | 91,15 | 92,47 | 90,77 | 92,36 | 1,02% | 2.540.169,00 |
| 30.09.2025 | 91,63 | 91,63 | 90,98 | 91,43 | 0,15% | 2.290.982,00 |
| 29.09.2025 | 90,83 | 91,61 | 90,74 | 91,29 | 1,01% | 3.035.355,00 |
| 26.09.2025 | 89,85 | 90,39 | 89,53 | 90,38 | 1,05% | 1.947.500,00 |
| 25.09.2025 | 88,80 | 89,67 | 88,60 | 89,44 | 0,80% | 2.088.984,00 |
| 24.09.2025 | 88,84 | 89,25 | 88,47 | 88,73 | -0,44% | 2.156.396,00 |
| 23.09.2025 | 89,47 | 90,03 | 88,79 | 89,12 | -0,24% | 2.640.408,00 |
| 22.09.2025 | 89,41 | 89,85 | 88,62 | 89,33 | 0,19% | 2.169.040,00 |
| 19.09.2025 | 90,50 | 90,78 | 89,16 | 89,16 | -1,32% | 6.994.441,00 |
| 18.09.2025 | 89,91 | 91,83 | 89,73 | 90,35 | 0,79% | 3.248.830,00 |
| 17.09.2025 | 89,68 | 91,36 | 89,00 | 89,64 | 0,48% | 3.800.496,00 |
| 16.09.2025 | 89,55 | 90,09 | 89,04 | 89,21 | -0,47% | 2.736.412,00 |
| 15.09.2025 | 89,42 | 89,88 | 88,94 | 89,63 | 0,64% | 3.109.939,00 |
| 12.09.2025 | 89,10 | 89,74 | 88,40 | 89,06 | -0,36% | 3.610.840,00 |
| 11.09.2025 | 87,95 | 89,38 | 87,80 | 89,38 | 2,00% | 3.628.160,00 |
| 10.09.2025 | 87,66 | 88,29 | 87,36 | 87,63 | -0,43% | 2.483.991,00 |
| 09.09.2025 | 87,08 | 88,14 | 86,90 | 88,01 | 0,73% | 3.176.587,00 |
| 08.09.2025 | 86,91 | 87,39 | 86,34 | 87,37 | 0,43% | 2.529.370,00 |
| 05.09.2025 | 87,19 | 87,75 | 86,56 | 87,00 | 0,58% | 3.034.902,00 |
| 04.09.2025 | 85,50 | 86,51 | 85,17 | 86,50 | 0,97% | 1.740.162,00 |
| 03.09.2025 | 85,47 | 85,97 | 85,25 | 85,67 | -0,12% | 2.058.375,00 |
| 02.09.2025 | 86,00 | 86,21 | 85,18 | 85,77 | -0,71% | 2.126.132,00 |
| 29.08.2025 | 86,35 | 86,94 | 86,21 | 86,38 | 0,15% | 2.154.736,00 |
| 28.08.2025 | 87,92 | 88,03 | 86,18 | 86,25 | -1,68% | 3.786.472,00 |
| 27.08.2025 | 87,35 | 87,85 | 87,27 | 87,72 | 0,10% | 3.145.171,00 |
| 26.08.2025 | 87,07 | 87,72 | 86,69 | 87,63 | 0,89% | 4.398.229,00 |
| 25.08.2025 | 88,58 | 88,69 | 86,58 | 86,86 | -1,94% | 3.300.173,00 |
| 22.08.2025 | 88,00 | 89,12 | 88,00 | 88,58 | 1,15% | 5.451.523,00 |
| 21.08.2025 | 89,17 | 89,19 | 87,52 | 87,57 | -1,74% | 4.050.497,00 |
| 20.08.2025 | 89,36 | 90,17 | 88,53 | 89,12 | 0,60% | 6.282.445,00 |
| 19.08.2025 | 88,10 | 88,98 | 87,73 | 88,59 | 1,12% | 5.778.360,00 |
| 18.08.2025 | 88,02 | 88,29 | 87,60 | 87,61 | 0,21% | 1.749.464,00 |
| 15.08.2025 | 87,42 | 87,86 | 87,04 | 87,43 | -0,13% | 3.697.346,00 |
| 14.08.2025 | 88,57 | 88,75 | 87,29 | 87,54 | -1,89% | 2.524.124,00 |
| 13.08.2025 | 88,10 | 89,25 | 87,84 | 89,23 | 1,23% | 2.418.061,00 |
| 12.08.2025 | 86,50 | 88,28 | 86,09 | 88,15 | 2,46% | 4.200.400,00 |
| 11.08.2025 | 87,47 | 87,72 | 85,87 | 86,03 | -1,65% | 4.171.328,00 |
| 08.08.2025 | 87,24 | 87,88 | 87,04 | 87,47 | 0,16% | 3.025.262,00 |
| 07.08.2025 | 87,45 | 88,34 | 86,93 | 87,33 | 0,41% | 5.760.496,00 |
| 06.08.2025 | 86,48 | 87,11 | 85,71 | 86,97 | 0,80% | 3.897.136,00 |
| 05.08.2025 | 85,68 | 86,50 | 85,14 | 86,28 | 1,02% | 5.447.369,00 |
| 04.08.2025 | 85,10 | 85,42 | 84,59 | 85,41 | 0,57% | 3.632.630,00 |
| 01.08.2025 | 86,00 | 86,00 | 84,25 | 84,93 | -0,89% | 3.897.639,00 |
| 31.07.2025 | 85,95 | 86,60 | 85,45 | 85,69 | -0,86% | 4.071.695,00 |
| 30.07.2025 | 87,00 | 87,52 | 86,05 | 86,43 | -1,00% | 3.237.167,00 |
| 29.07.2025 | 88,14 | 88,24 | 87,06 | 87,30 | -0,68% | 3.457.223,00 |
| 28.07.2025 | 89,46 | 89,72 | 87,88 | 87,90 | -2,10% | 4.694.858,00 |
| 25.07.2025 | 90,19 | 90,43 | 89,12 | 89,79 | 0,66% | 4.084.937,00 |
| 24.07.2025 | 88,67 | 89,94 | 88,00 | 89,20 | 0,80% | 6.741.747,00 |
| 23.07.2025 | 89,00 | 91,88 | 86,00 | 88,49 | -12,38% | 12.607.937,00 |
| 22.07.2025 | 98,40 | 101,15 | 98,34 | 100,99 | 2,53% | 2.773.256,00 |
| 21.07.2025 | 99,61 | 99,77 | 98,40 | 98,50 | -0,95% | 2.498.650,00 |
| 18.07.2025 | 100,97 | 100,97 | 98,75 | 99,44 | -1,61% | 2.211.344,00 |
| 17.07.2025 | 100,41 | 101,36 | 100,08 | 101,07 | 0,73% | 1.425.504,00 |
| 16.07.2025 | 99,32 | 100,41 | 98,63 | 100,34 | 0,97% | 1.899.901,00 |
| 15.07.2025 | 101,24 | 101,42 | 99,35 | 99,38 | -0,66% | 2.334.044,00 |
| 14.07.2025 | 99,04 | 100,18 | 98,77 | 100,04 | 0,55% | 1.897.007,00 |
| 11.07.2025 | 99,21 | 99,61 | 98,97 | 99,49 | -0,47% | 1.187.197,00 |
| 10.07.2025 | 99,34 | 100,78 | 98,97 | 99,96 | 0,62% | 1.590.266,00 |
| 09.07.2025 | 100,16 | 100,16 | 98,45 | 99,34 | -0,34% | 1.706.849,00 |
| 08.07.2025 | 100,00 | 100,70 | 99,36 | 99,68 | -0,10% | 1.809.386,00 |
| 07.07.2025 | 99,83 | 99,90 | 98,68 | 99,78 | 0,27% | 1.914.875,00 |
| 03.07.2025 | 99,70 | 100,01 | 99,12 | 99,51 | -0,29% | 1.052.322,00 |
| 02.07.2025 | 100,23 | 100,49 | 99,20 | 99,80 | -0,63% | 1.709.168,00 |
| 01.07.2025 | 99,13 | 100,99 | 98,47 | 100,43 | 1,42% | 1.853.364,00 |
| 30.06.2025 | 97,18 | 99,28 | 96,93 | 99,02 | 1,45% | 2.350.437,00 |
| 27.06.2025 | 97,74 | 98,18 | 96,90 | 97,60 | 0,08% | 2.998.824,00 |
| 26.06.2025 | 97,00 | 98,06 | 96,79 | 97,52 | 0,92% | 2.585.339,00 |
| 25.06.2025 | 97,37 | 97,43 | 96,50 | 96,63 | -0,80% | 2.146.490,00 |
| 24.06.2025 | 96,16 | 97,51 | 95,63 | 97,41 | 1,49% | 2.929.937,00 |
| 23.06.2025 | 94,51 | 96,06 | 93,87 | 95,98 | 2,01% | 2.378.466,00 |
| 20.06.2025 | 96,59 | 96,59 | 93,94 | 94,09 | -1,65% | 4.536.453,00 |
| 18.06.2025 | 95,54 | 96,59 | 95,00 | 95,67 | 0,34% | 1.918.060,00 |
| 17.06.2025 | 95,74 | 96,22 | 95,24 | 95,35 | -1,14% | 1.925.539,00 |
| 16.06.2025 | 96,58 | 97,57 | 96,05 | 96,45 | 0,66% | 2.252.783,00 |
| 13.06.2025 | 96,22 | 96,99 | 95,59 | 95,82 | -1,17% | 1.873.615,00 |
| 12.06.2025 | 95,29 | 96,95 | 94,90 | 96,95 | 1,62% | 2.406.054,00 |
| 11.06.2025 | 95,84 | 95,84 | 94,78 | 95,40 | 0,08% | 1.781.209,00 |
| 10.06.2025 | 95,75 | 95,81 | 95,05 | 95,32 | 0,00% | 1.852.295,00 |
| 09.06.2025 | 96,37 | 96,44 | 94,75 | 95,32 | -0,77% | 1.646.694,00 |
| 06.06.2025 | 95,53 | 96,29 | 95,53 | 96,06 | 0,82% | 1.669.666,00 |
| 05.06.2025 | 95,57 | 95,76 | 94,66 | 95,28 | 0,01% | 1.707.672,00 |
| 04.06.2025 | 95,33 | 96,03 | 94,97 | 95,27 | 0,40% | 1.496.412,00 |
| 03.06.2025 | 94,01 | 95,01 | 93,71 | 94,89 | 0,72% | 2.359.714,00 |