78,710€
0,94%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,74 | 78,78 | 77,78 | 78,75 | 0,99% | - |
| 05.03.2026 | 78,02 | 78,02 | 77,98 | 77,98 | -0,48% | 55,00 |
| 04.03.2026 | 78,92 | 78,92 | 78,36 | 78,36 | -0,96% | - |
| 03.03.2026 | 78,60 | 79,12 | 78,60 | 79,12 | 0,87% | 105,00 |
| 02.03.2026 | 78,72 | 78,72 | 78,44 | 78,44 | 2,38% | 10,00 |
| 27.02.2026 | 77,08 | 77,08 | 76,62 | 76,62 | 1,16% | - |
| 26.02.2026 | 75,18 | 75,74 | 74,50 | 75,74 | -0,68% | 87,00 |
| 25.02.2026 | 76,02 | 76,26 | 75,48 | 76,26 | -0,39% | 20,00 |
| 24.02.2026 | 79,52 | 79,52 | 76,56 | 76,56 | -2,47% | 35,00 |
| 23.02.2026 | 78,02 | 78,50 | 78,02 | 78,50 | -0,76% | - |
| 20.02.2026 | 78,84 | 79,10 | 77,92 | 79,10 | 0,71% | 150,00 |
| 19.02.2026 | 78,34 | 78,54 | 78,34 | 78,54 | 2,48% | - |
| 18.02.2026 | 77,78 | 77,78 | 76,64 | 76,64 | -1,59% | - |
| 17.02.2026 | 74,76 | 77,88 | 74,76 | 77,88 | 3,13% | 70,00 |
| 16.02.2026 | 75,52 | 75,52 | 75,52 | 75,52 | -1,56% | - |
| 13.02.2026 | 76,54 | 76,72 | 76,54 | 76,72 | 1,29% | - |
| 12.02.2026 | 75,20 | 75,80 | 75,20 | 75,74 | 0,29% | 30,00 |
| 11.02.2026 | 77,18 | 77,18 | 75,36 | 75,52 | 0,69% | 160,00 |
| 10.02.2026 | 74,66 | 75,00 | 74,66 | 75,00 | 0,13% | - |
| 09.02.2026 | 75,50 | 75,50 | 74,90 | 74,90 | -2,37% | - |
| 06.02.2026 | 76,92 | 76,92 | 76,72 | 76,72 | 1,13% | - |
| 05.02.2026 | 76,18 | 76,18 | 75,86 | 75,86 | 1,58% | - |
| 04.02.2026 | 72,40 | 74,68 | 72,40 | 74,68 | 2,47% | 1,00 |
| 03.02.2026 | 72,60 | 72,88 | 72,46 | 72,88 | 0,47% | 64,00 |
| 02.02.2026 | 71,48 | 72,54 | 71,48 | 72,54 | 0,17% | - |
| 30.01.2026 | 72,36 | 72,42 | 72,36 | 72,42 | 0,00% | - |
| 29.01.2026 | 73,72 | 73,72 | 72,42 | 72,42 | -1,60% | - |
| 28.01.2026 | 75,20 | 75,20 | 73,60 | 73,60 | -2,85% | 299,00 |
| 27.01.2026 | 75,88 | 75,88 | 75,62 | 75,76 | -0,63% | 12,00 |
| 26.01.2026 | 76,06 | 76,24 | 76,06 | 76,24 | -0,34% | - |
| 23.01.2026 | 76,56 | 76,56 | 76,48 | 76,50 | 0,76% | 10,00 |
| 22.01.2026 | 76,26 | 76,26 | 75,92 | 75,92 | 0,96% | - |
| 21.01.2026 | 75,02 | 75,20 | 75,02 | 75,20 | -0,66% | 750,00 |
| 20.01.2026 | 76,06 | 76,06 | 75,70 | 75,70 | -3,93% | - |
| 19.01.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 2,20% | 40,00 |
| 16.01.2026 | 77,58 | 77,58 | 77,10 | 77,10 | -0,36% | - |
| 15.01.2026 | 76,92 | 77,38 | 76,92 | 77,38 | 0,76% | 115,00 |
| 14.01.2026 | 76,54 | 76,80 | 76,46 | 76,80 | 0,73% | 67,00 |
| 13.01.2026 | 76,30 | 76,30 | 76,24 | 76,24 | -0,44% | - |
| 12.01.2026 | 76,90 | 76,90 | 76,58 | 76,58 | -1,03% | - |
| 09.01.2026 | 77,18 | 77,38 | 77,18 | 77,38 | 0,76% | - |
| 08.01.2026 | 75,14 | 76,80 | 75,14 | 76,80 | 0,26% | - |
| 07.01.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 0,95% | - |
| 06.01.2026 | 75,64 | 75,88 | 75,64 | 75,88 | 0,77% | - |
| 05.01.2026 | 75,26 | 75,30 | 75,26 | 75,30 | 2,17% | - |
| 02.01.2026 | 74,00 | 75,54 | 73,70 | 73,70 | -0,78% | 20,00 |
| 30.12.2025 | 74,28 | 74,28 | 74,28 | 74,28 | 0,30% | - |
| 29.12.2025 | 74,06 | 74,06 | 74,06 | 74,06 | 0,52% | - |
| 23.12.2025 | 73,68 | 73,68 | 73,68 | 73,68 | -0,86% | - |
| 22.12.2025 | 74,32 | 74,32 | 74,32 | 74,32 | 0,35% | - |
| 19.12.2025 | 74,06 | 74,06 | 74,06 | 74,06 | -1,70% | - |
| 18.12.2025 | 75,34 | 75,34 | 75,34 | 75,34 | 1,15% | - |
| 17.12.2025 | 74,84 | 74,84 | 74,48 | 74,48 | -0,45% | 25,00 |
| 16.12.2025 | 74,82 | 74,82 | 74,82 | 74,82 | -0,19% | - |
| 15.12.2025 | 74,96 | 74,96 | 74,96 | 74,96 | 0,56% | - |
| 12.12.2025 | 74,54 | 74,54 | 74,54 | 74,54 | -0,37% | - |
| 11.12.2025 | 74,46 | 74,82 | 74,46 | 74,82 | 0,24% | - |
| 10.12.2025 | 74,52 | 74,64 | 74,52 | 74,64 | 0,19% | - |
| 09.12.2025 | 73,68 | 74,50 | 73,68 | 74,50 | 1,53% | 150,00 |
| 08.12.2025 | 73,88 | 73,88 | 73,38 | 73,38 | -1,05% | - |
| 05.12.2025 | 74,16 | 75,24 | 74,16 | 74,16 | 0,11% | 4,00 |
| 04.12.2025 | 74,54 | 74,54 | 74,08 | 74,08 | -1,02% | 3,00 |
| 03.12.2025 | 74,70 | 75,40 | 74,70 | 74,84 | 0,08% | 101,00 |
| 02.12.2025 | 75,52 | 75,52 | 74,78 | 74,78 | -1,35% | - |
| 01.12.2025 | 78,82 | 78,82 | 75,80 | 75,80 | -0,50% | 13,00 |
| 28.11.2025 | 75,62 | 76,18 | 75,62 | 76,18 | 0,24% | - |
| 27.11.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,03% | - |
| 26.11.2025 | 76,16 | 76,16 | 75,98 | 75,98 | 0,90% | - |
| 25.11.2025 | 77,46 | 77,46 | 75,30 | 75,30 | 0,21% | 65,00 |
| 24.11.2025 | 76,24 | 76,24 | 75,14 | 75,14 | -0,08% | - |
| 21.11.2025 | 75,16 | 75,20 | 75,16 | 75,20 | 0,05% | - |
| 20.11.2025 | 75,30 | 75,30 | 75,16 | 75,16 | 0,27% | - |
| 19.11.2025 | 75,34 | 75,36 | 74,96 | 74,96 | -0,13% | 63,00 |
| 18.11.2025 | 75,32 | 75,32 | 75,06 | 75,06 | -1,52% | - |
| 17.11.2025 | 76,52 | 76,52 | 76,22 | 76,22 | -2,08% | 50,00 |
| 14.11.2025 | 77,10 | 77,84 | 77,04 | 77,84 | -0,33% | 85,00 |
| 13.11.2025 | 78,32 | 78,32 | 78,10 | 78,10 | -1,19% | - |
| 12.11.2025 | 77,68 | 79,04 | 77,68 | 79,04 | 2,09% | - |
| 11.11.2025 | 77,76 | 77,76 | 77,42 | 77,42 | -0,49% | - |
| 10.11.2025 | 78,52 | 78,52 | 77,80 | 77,80 | -0,18% | - |
| 07.11.2025 | 78,78 | 78,78 | 77,94 | 77,94 | -1,42% | - |
| 06.11.2025 | 78,86 | 79,06 | 78,86 | 79,06 | 0,00% | - |
| 05.11.2025 | 78,70 | 79,06 | 78,70 | 79,06 | 1,23% | - |
| 04.11.2025 | 77,40 | 78,10 | 77,40 | 78,10 | 0,03% | - |
| 03.11.2025 | 78,86 | 78,86 | 78,08 | 78,08 | -2,25% | 1,00 |
| 31.10.2025 | 79,72 | 79,88 | 79,72 | 79,88 | 0,48% | - |
| 30.10.2025 | 78,76 | 79,50 | 78,76 | 79,50 | 1,30% | - |
| 29.10.2025 | 78,16 | 78,48 | 78,16 | 78,48 | 0,20% | - |
| 28.10.2025 | 78,70 | 78,70 | 78,32 | 78,32 | -1,01% | - |
| 27.10.2025 | 79,28 | 79,28 | 79,12 | 79,12 | 0,23% | - |
| 24.10.2025 | 79,92 | 79,92 | 78,94 | 78,94 | -1,67% | - |
| 23.10.2025 | 78,42 | 80,28 | 78,42 | 80,28 | 0,40% | 5,00 |
| 22.10.2025 | 79,54 | 80,30 | 79,26 | 79,96 | 1,78% | 66,00 |
| 21.10.2025 | 78,34 | 78,56 | 78,34 | 78,56 | 0,77% | - |
| 20.10.2025 | 80,98 | 80,98 | 77,96 | 77,96 | 0,36% | 10,00 |
| 17.10.2025 | 76,64 | 77,68 | 76,64 | 77,68 | -0,23% | - |
| 16.10.2025 | 78,18 | 78,18 | 77,86 | 77,86 | -0,82% | - |
| 15.10.2025 | 77,96 | 78,50 | 77,96 | 78,50 | 1,03% | 80,00 |
| 14.10.2025 | 76,30 | 77,70 | 76,30 | 77,70 | 0,80% | - |
| 13.10.2025 | 77,36 | 77,36 | 77,08 | 77,08 | -0,62% | - |