81,800€
0,86%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 81,50 | 81,50 | 81,02 | 81,02 | -0,10% | - |
| 24.04.2025 | 80,44 | 81,96 | 80,44 | 81,10 | -7,31% | 95,00 |
| 23.04.2025 | 87,50 | 87,50 | 87,50 | 87,50 | 1,74% | - |
| 22.04.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 0,14% | 97,00 |
| 17.04.2025 | 85,28 | 85,88 | 85,28 | 85,88 | -0,67% | - |
| 16.04.2025 | 86,08 | 86,46 | 86,08 | 86,46 | -1,14% | - |
| 15.04.2025 | 86,14 | 87,46 | 86,14 | 87,46 | 1,49% | - |
| 14.04.2025 | 85,26 | 86,18 | 85,26 | 86,18 | 2,52% | - |
| 11.04.2025 | 83,68 | 84,06 | 83,68 | 84,06 | -0,50% | - |
| 10.04.2025 | 85,62 | 85,62 | 84,48 | 84,48 | 2,80% | - |
| 09.04.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -2,12% | - |
| 08.04.2025 | 83,96 | 83,96 | 83,96 | 83,96 | 1,03% | - |
| 07.04.2025 | 77,84 | 83,10 | 77,42 | 83,10 | -7,99% | 488,00 |
| 04.04.2025 | 93,36 | 93,60 | 90,32 | 90,32 | -1,59% | 125,00 |
| 03.04.2025 | 91,78 | 91,78 | 91,78 | 91,78 | -3,00% | - |
| 02.04.2025 | 95,86 | 95,86 | 94,62 | 94,62 | -0,50% | - |
| 01.04.2025 | 94,56 | 95,28 | 94,56 | 95,10 | 1,30% | 30,00 |
| 31.03.2025 | 93,54 | 93,88 | 93,54 | 93,88 | -0,74% | - |
| 28.03.2025 | 94,58 | 94,58 | 94,58 | 94,58 | -0,21% | - |
| 27.03.2025 | 95,22 | 95,22 | 94,78 | 94,78 | 0,59% | - |
| 26.03.2025 | 93,34 | 94,22 | 93,34 | 94,22 | 1,33% | 22,00 |
| 25.03.2025 | 93,22 | 93,22 | 92,98 | 92,98 | 1,07% | - |
| 24.03.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -0,88% | 150,00 |
| 21.03.2025 | 93,40 | 93,40 | 92,82 | 92,82 | -1,23% | - |
| 20.03.2025 | 94,10 | 94,10 | 93,98 | 93,98 | 0,97% | 14,00 |
| 19.03.2025 | 92,48 | 93,08 | 92,48 | 93,08 | 0,87% | 150,00 |
| 18.03.2025 | 92,20 | 92,28 | 92,20 | 92,28 | 0,57% | - |
| 17.03.2025 | 91,38 | 91,76 | 91,38 | 91,76 | 0,24% | - |
| 14.03.2025 | 91,62 | 91,62 | 90,60 | 91,54 | 0,09% | 180,00 |
| 13.03.2025 | 91,04 | 91,46 | 91,04 | 91,46 | 0,22% | - |
| 12.03.2025 | 92,64 | 92,64 | 91,26 | 91,26 | -2,04% | - |
| 11.03.2025 | 95,16 | 95,94 | 93,16 | 93,16 | -4,12% | 4,00 |
| 10.03.2025 | 95,54 | 97,16 | 95,54 | 97,16 | 2,34% | - |
| 07.03.2025 | 94,28 | 94,94 | 94,00 | 94,94 | 0,79% | 95,00 |
| 06.03.2025 | 92,20 | 94,20 | 92,20 | 94,20 | 0,79% | 160,00 |
| 05.03.2025 | 93,44 | 93,46 | 93,44 | 93,46 | -2,03% | - |
| 04.03.2025 | 95,32 | 95,40 | 95,32 | 95,40 | -0,23% | - |
| 03.03.2025 | 95,32 | 95,62 | 95,32 | 95,62 | 0,50% | - |
| 28.02.2025 | 93,90 | 95,14 | 93,90 | 95,14 | 0,23% | - |
| 27.02.2025 | 93,84 | 95,04 | 93,84 | 94,92 | 2,02% | 5,00 |
| 26.02.2025 | 94,88 | 94,88 | 93,04 | 93,04 | -2,15% | - |
| 25.02.2025 | 93,60 | 95,08 | 93,60 | 95,08 | 0,64% | - |
| 24.02.2025 | 93,64 | 94,48 | 93,64 | 94,48 | 1,44% | - |
| 21.02.2025 | 93,94 | 93,94 | 93,14 | 93,14 | -0,56% | - |
| 20.02.2025 | 93,48 | 93,66 | 93,48 | 93,66 | 0,64% | - |
| 19.02.2025 | 92,92 | 93,06 | 92,92 | 93,06 | 0,89% | - |
| 18.02.2025 | 92,00 | 92,24 | 92,00 | 92,24 | -1,87% | - |
| 17.02.2025 | 94,00 | 94,00 | 94,00 | 94,00 | 1,78% | 75,00 |
| 14.02.2025 | 93,00 | 93,00 | 92,36 | 92,36 | -0,52% | - |
| 13.02.2025 | 92,74 | 94,36 | 92,74 | 92,84 | 0,45% | 200,00 |
| 12.02.2025 | 92,64 | 92,64 | 92,42 | 92,42 | -0,13% | - |
| 11.02.2025 | 92,46 | 92,54 | 92,46 | 92,54 | 0,15% | - |
| 10.02.2025 | 91,00 | 92,40 | 91,00 | 92,40 | 0,57% | 175,00 |
| 07.02.2025 | 91,98 | 91,98 | 91,88 | 91,88 | 0,46% | - |
| 06.02.2025 | 90,46 | 91,46 | 90,46 | 91,46 | 2,33% | 25,00 |
| 05.02.2025 | 89,98 | 89,98 | 89,38 | 89,38 | -1,19% | - |
| 04.02.2025 | 91,12 | 91,94 | 90,46 | 90,46 | -0,20% | 50,00 |
| 03.02.2025 | 91,70 | 91,70 | 90,64 | 90,64 | -0,98% | - |
| 31.01.2025 | 91,54 | 91,54 | 91,54 | 91,54 | -0,13% | - |
| 30.01.2025 | 90,62 | 91,66 | 90,62 | 91,66 | 0,26% | 75,00 |
| 29.01.2025 | 91,42 | 91,42 | 91,42 | 91,42 | -1,32% | - |
| 28.01.2025 | 92,86 | 92,86 | 92,64 | 92,64 | 1,74% | - |
| 27.01.2025 | 91,06 | 91,06 | 91,06 | 91,06 | -0,26% | - |
| 24.01.2025 | 91,52 | 92,56 | 91,30 | 91,30 | -0,07% | 80,00 |
| 23.01.2025 | 91,16 | 91,36 | 91,16 | 91,36 | -0,20% | - |
| 22.01.2025 | 91,34 | 91,54 | 91,34 | 91,54 | 0,42% | - |
| 21.01.2025 | 90,76 | 91,16 | 90,76 | 91,16 | -1,64% | - |
| 20.01.2025 | 91,54 | 92,68 | 91,54 | 92,68 | 1,33% | 10,00 |
| 17.01.2025 | 90,00 | 91,46 | 90,00 | 91,46 | 2,30% | - |
| 16.01.2025 | 89,36 | 89,40 | 89,12 | 89,40 | -0,07% | 4,00 |
| 15.01.2025 | 88,78 | 89,46 | 88,78 | 89,46 | 1,29% | - |
| 14.01.2025 | 88,42 | 88,42 | 88,32 | 88,32 | 0,27% | - |
| 13.01.2025 | 88,28 | 88,28 | 88,08 | 88,08 | 0,25% | - |
| 10.01.2025 | 88,84 | 88,84 | 87,86 | 87,86 | -0,54% | - |
| 09.01.2025 | 88,34 | 88,34 | 88,34 | 88,34 | 0,66% | - |
| 08.01.2025 | 88,72 | 88,72 | 87,76 | 87,76 | -1,59% | - |
| 07.01.2025 | 88,04 | 89,18 | 88,04 | 89,18 | 0,45% | - |
| 06.01.2025 | 89,50 | 89,50 | 88,78 | 88,78 | -0,67% | 26,00 |
| 03.01.2025 | 89,30 | 89,38 | 89,30 | 89,38 | -0,78% | - |
| 02.01.2025 | 89,10 | 90,08 | 89,10 | 90,08 | 0,99% | - |
| 30.12.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -0,82% | 50,00 |
| 27.12.2024 | 89,94 | 89,94 | 89,94 | 89,94 | -0,55% | - |
| 23.12.2024 | 89,40 | 90,44 | 89,40 | 90,44 | 1,55% | 15,00 |
| 20.12.2024 | 89,06 | 89,06 | 89,06 | 89,06 | -0,67% | - |
| 19.12.2024 | 89,66 | 89,66 | 89,66 | 89,66 | -1,88% | - |
| 18.12.2024 | 91,38 | 91,38 | 91,38 | 91,38 | 0,62% | - |
| 17.12.2024 | 90,82 | 90,82 | 90,82 | 90,82 | -1,15% | - |
| 16.12.2024 | 92,60 | 92,60 | 91,88 | 91,88 | -1,12% | 100,00 |
| 13.12.2024 | 93,36 | 93,36 | 92,92 | 92,92 | -0,09% | - |
| 12.12.2024 | 93,28 | 93,28 | 93,00 | 93,00 | -2,33% | 200,00 |
| 11.12.2024 | 94,68 | 95,22 | 94,68 | 95,22 | 0,78% | 10,00 |
| 10.12.2024 | 95,06 | 95,06 | 94,48 | 94,48 | -0,44% | - |
| 09.12.2024 | 94,54 | 94,90 | 94,54 | 94,90 | 1,26% | - |
| 06.12.2024 | 92,98 | 93,72 | 92,98 | 93,72 | -0,19% | - |
| 05.12.2024 | 95,40 | 95,40 | 93,90 | 93,90 | -1,45% | 40,00 |
| 04.12.2024 | 95,98 | 95,98 | 95,28 | 95,28 | -0,98% | - |
| 03.12.2024 | 96,52 | 96,52 | 96,22 | 96,22 | -0,23% | - |
| 02.12.2024 | 96,88 | 96,88 | 95,40 | 96,44 | -0,29% | 751,00 |
| 29.11.2024 | 96,88 | 98,70 | 96,72 | 96,72 | -0,06% | 100,00 |
| 28.11.2024 | 96,76 | 96,78 | 96,76 | 96,78 | -0,10% | 1,00 |