78,990€
-1,61%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 77,28 | 77,56 | 77,28 | 77,56 | -0,46% | - |
| 09.10.2025 | 78,00 | 80,04 | 77,66 | 77,92 | -1,91% | 55,00 |
| 08.10.2025 | 77,50 | 79,44 | 77,50 | 79,44 | 2,66% | 202,00 |
| 07.10.2025 | 77,24 | 77,38 | 77,24 | 77,38 | -0,10% | - |
| 06.10.2025 | 76,72 | 77,46 | 76,72 | 77,46 | -3,56% | - |
| 03.10.2025 | 78,50 | 80,32 | 78,50 | 80,32 | 1,85% | 20,00 |
| 02.10.2025 | 78,34 | 78,86 | 78,34 | 78,86 | 1,75% | - |
| 01.10.2025 | 75,90 | 77,50 | 75,90 | 77,50 | 0,13% | - |
| 30.09.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 0,29% | - |
| 29.09.2025 | 77,08 | 77,18 | 77,08 | 77,18 | 1,23% | - |
| 26.09.2025 | 76,24 | 76,24 | 76,24 | 76,24 | 1,19% | - |
| 25.09.2025 | 75,34 | 75,34 | 75,34 | 75,34 | 0,00% | - |
| 24.09.2025 | 75,34 | 75,34 | 75,34 | 75,34 | -0,08% | - |
| 23.09.2025 | 75,44 | 75,44 | 75,40 | 75,40 | -0,21% | 125,00 |
| 22.09.2025 | 75,56 | 75,56 | 75,56 | 75,56 | -0,71% | - |
| 19.09.2025 | 76,38 | 76,38 | 76,10 | 76,10 | -1,22% | - |
| 18.09.2025 | 75,86 | 77,04 | 75,86 | 77,04 | 0,97% | - |
| 17.09.2025 | 75,04 | 76,30 | 75,04 | 76,30 | 0,39% | - |
| 16.09.2025 | 75,80 | 76,00 | 75,80 | 76,00 | 0,45% | 100,00 |
| 15.09.2025 | 75,80 | 75,80 | 75,66 | 75,66 | -0,03% | - |
| 12.09.2025 | 75,90 | 75,90 | 75,68 | 75,68 | 1,10% | - |
| 10.09.2025 | 74,78 | 74,86 | 74,78 | 74,86 | -0,01% | - |
| 08.09.2025 | 74,84 | 74,89 | 73,92 | 74,87 | 0,98% | - |
| 05.09.2025 | 73,84 | 74,14 | 73,84 | 74,14 | 1,34% | - |
| 04.09.2025 | 73,22 | 73,22 | 73,16 | 73,16 | 0,30% | - |
| 03.09.2025 | 73,22 | 73,22 | 72,94 | 72,94 | -0,16% | - |
| 02.09.2025 | 73,38 | 73,38 | 73,06 | 73,06 | -2,82% | - |
| 01.09.2025 | 73,32 | 75,18 | 73,32 | 75,18 | 1,84% | 100,00 |
| 29.08.2025 | 73,74 | 74,50 | 73,74 | 73,82 | -0,97% | 15,00 |
| 28.08.2025 | 75,12 | 75,12 | 74,54 | 74,54 | -1,01% | - |
| 27.08.2025 | 75,10 | 75,30 | 75,10 | 75,30 | 0,99% | - |
| 26.08.2025 | 74,30 | 74,56 | 73,30 | 74,56 | -0,69% | 35,00 |
| 25.08.2025 | 73,50 | 75,08 | 73,50 | 75,08 | -0,24% | 1,00 |
| 22.08.2025 | 75,26 | 75,26 | 75,26 | 75,26 | -0,69% | - |
| 21.08.2025 | 76,14 | 76,14 | 75,78 | 75,78 | -1,07% | - |
| 20.08.2025 | 75,66 | 78,50 | 75,66 | 76,60 | 1,75% | 100,00 |
| 19.08.2025 | 75,02 | 75,28 | 73,44 | 75,28 | 1,13% | 12,00 |
| 18.08.2025 | 74,44 | 74,44 | 74,44 | 74,44 | -0,29% | 1,00 |
| 15.08.2025 | 74,92 | 74,92 | 74,66 | 74,66 | -0,93% | - |
| 14.08.2025 | 76,20 | 76,20 | 75,36 | 75,36 | -0,32% | 35,00 |
| 13.08.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,61% | - |
| 12.08.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 0,05% | - |
| 11.08.2025 | 74,70 | 74,70 | 74,36 | 74,36 | -1,25% | - |
| 08.08.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,27% | - |
| 07.08.2025 | 74,16 | 75,10 | 74,16 | 75,10 | -0,40% | - |
| 06.08.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -0,45% | - |
| 05.08.2025 | 74,10 | 75,74 | 74,10 | 75,74 | 3,30% | 70,00 |
| 04.08.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -0,92% | - |
| 01.08.2025 | 74,42 | 74,42 | 73,00 | 74,00 | -1,99% | 80,00 |
| 31.07.2025 | 75,44 | 75,50 | 74,00 | 75,50 | -2,76% | 50,00 |
| 30.07.2025 | 75,30 | 77,64 | 75,30 | 77,64 | 2,43% | 4,00 |
| 29.07.2025 | 75,74 | 76,40 | 75,74 | 75,80 | -0,55% | 10,00 |
| 28.07.2025 | 78,70 | 78,70 | 76,22 | 76,22 | -0,03% | 23,00 |
| 25.07.2025 | 74,52 | 76,24 | 74,42 | 76,24 | 2,39% | 50,00 |
| 24.07.2025 | 75,06 | 75,06 | 74,46 | 74,46 | -3,17% | 40,00 |
| 23.07.2025 | 84,30 | 84,30 | 76,66 | 76,90 | -9,36% | 125,00 |
| 22.07.2025 | 83,90 | 84,84 | 83,90 | 84,84 | 0,38% | - |
| 21.07.2025 | 85,36 | 85,36 | 84,52 | 84,52 | -1,47% | - |
| 18.07.2025 | 86,78 | 86,78 | 85,78 | 85,78 | -0,79% | - |
| 17.07.2025 | 86,22 | 86,46 | 86,22 | 86,46 | 1,31% | - |
| 16.07.2025 | 85,00 | 85,34 | 85,00 | 85,34 | -0,86% | - |
| 15.07.2025 | 85,14 | 86,08 | 85,14 | 86,08 | 2,06% | - |
| 14.07.2025 | 84,38 | 84,38 | 84,34 | 84,34 | -0,14% | - |
| 11.07.2025 | 84,76 | 85,54 | 84,46 | 84,46 | -0,45% | 3,00 |
| 10.07.2025 | 84,08 | 85,18 | 84,08 | 84,84 | 0,47% | 250,00 |
| 09.07.2025 | 84,62 | 84,62 | 84,44 | 84,44 | -0,94% | 12,00 |
| 08.07.2025 | 84,60 | 85,24 | 84,60 | 85,24 | 1,19% | - |
| 07.07.2025 | 84,24 | 84,24 | 84,24 | 84,24 | -0,02% | - |
| 04.07.2025 | 84,26 | 84,26 | 84,26 | 84,26 | -0,17% | - |
| 03.07.2025 | 84,34 | 84,40 | 84,34 | 84,40 | 0,02% | - |
| 02.07.2025 | 84,96 | 84,96 | 84,38 | 84,38 | 0,98% | - |
| 01.07.2025 | 83,56 | 83,56 | 83,56 | 83,56 | 0,58% | - |
| 30.06.2025 | 83,26 | 83,26 | 83,08 | 83,08 | 0,14% | - |
| 27.06.2025 | 83,20 | 83,20 | 82,96 | 82,96 | 0,39% | - |
| 26.06.2025 | 82,42 | 82,64 | 82,42 | 82,64 | -0,82% | - |
| 25.06.2025 | 83,54 | 83,54 | 83,32 | 83,32 | 1,21% | 47,00 |
| 24.06.2025 | 83,00 | 83,00 | 82,32 | 82,32 | 0,56% | - |
| 23.06.2025 | 81,02 | 81,86 | 81,02 | 81,86 | -0,85% | 1,00 |
| 20.06.2025 | 82,28 | 82,56 | 82,28 | 82,56 | -0,41% | 5,00 |
| 19.06.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,70% | - |
| 18.06.2025 | 82,54 | 82,54 | 82,32 | 82,32 | -0,36% | 1,00 |
| 17.06.2025 | 82,62 | 82,62 | 82,62 | 82,62 | -0,07% | - |
| 16.06.2025 | 82,64 | 82,68 | 82,64 | 82,68 | 1,13% | 175,00 |
| 13.06.2025 | 81,76 | 81,76 | 81,76 | 81,76 | -0,44% | - |
| 12.06.2025 | 82,12 | 82,12 | 82,12 | 82,12 | -0,89% | - |
| 11.06.2025 | 82,86 | 82,86 | 82,86 | 82,86 | -0,19% | - |
| 10.06.2025 | 82,98 | 83,02 | 82,98 | 83,02 | -0,69% | 120,00 |
| 09.06.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,48% | - |
| 06.06.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,73% | - |
| 05.06.2025 | 83,08 | 83,08 | 82,60 | 82,60 | -0,60% | 1,00 |