74,740€
-1,14%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 1,54% | - |
| 03.06.2025 | 81,84 | 81,84 | 81,84 | 81,84 | -1,21% | - |
| 02.06.2025 | 82,84 | 82,84 | 82,84 | 82,84 | -0,98% | - |
| 30.05.2025 | 83,66 | 83,66 | 83,66 | 83,66 | -1,25% | - |
| 29.05.2025 | 84,72 | 84,72 | 84,72 | 84,72 | -0,59% | - |
| 28.05.2025 | 85,24 | 85,24 | 85,22 | 85,22 | 0,52% | - |
| 27.05.2025 | 85,00 | 85,00 | 84,78 | 84,78 | 0,09% | - |
| 26.05.2025 | 84,70 | 84,70 | 84,70 | 84,70 | 0,02% | - |
| 23.05.2025 | 85,14 | 85,14 | 84,68 | 84,68 | -1,26% | - |
| 22.05.2025 | 86,04 | 86,04 | 85,76 | 85,76 | -0,56% | - |
| 21.05.2025 | 85,64 | 86,24 | 85,64 | 86,24 | -1,33% | - |
| 20.05.2025 | 86,96 | 87,40 | 86,86 | 87,40 | -0,52% | 25,00 |
| 19.05.2025 | 86,94 | 87,86 | 86,94 | 87,86 | 0,99% | 20,00 |
| 16.05.2025 | 86,56 | 87,00 | 86,56 | 87,00 | 0,81% | - |
| 15.05.2025 | 84,96 | 86,30 | 84,96 | 86,30 | 0,89% | - |
| 14.05.2025 | 86,34 | 86,34 | 85,54 | 85,54 | -1,43% | - |
| 13.05.2025 | 87,50 | 87,50 | 86,78 | 86,78 | -1,97% | - |
| 12.05.2025 | 86,92 | 88,52 | 86,92 | 88,52 | 3,07% | 25,00 |
| 09.05.2025 | 86,16 | 86,16 | 85,88 | 85,88 | 0,00% | - |
| 08.05.2025 | 86,18 | 86,18 | 85,88 | 85,88 | 1,18% | - |
| 07.05.2025 | 84,64 | 84,88 | 84,64 | 84,88 | 0,31% | - |
| 06.05.2025 | 85,38 | 85,38 | 84,62 | 84,62 | 0,07% | - |
| 05.05.2025 | 84,94 | 84,94 | 84,56 | 84,56 | -0,52% | - |
| 02.05.2025 | 84,74 | 85,84 | 84,74 | 85,00 | 2,96% | 15,00 |
| 30.04.2025 | 82,84 | 83,16 | 82,56 | 82,56 | 0,19% | 1.302,00 |
| 29.04.2025 | 81,72 | 82,40 | 81,72 | 82,40 | 1,40% | - |
| 28.04.2025 | 81,00 | 82,38 | 81,00 | 81,26 | 0,30% | 5,00 |
| 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 |