88,990€
0,71%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 88,78 | 89,07 | 88,24 | 88,65 | 0,33% | - |
| 16.05.2024 | 88,80 | 89,06 | 88,00 | 88,36 | -1,93% | 656,00 |
| 15.05.2024 | 89,04 | 90,10 | 89,04 | 90,10 | 0,92% | 10,00 |
| 14.05.2024 | 88,88 | 90,00 | 88,88 | 89,28 | 0,09% | 95,00 |
| 13.05.2024 | 89,52 | 89,52 | 89,20 | 89,20 | 0,25% | - |
| 10.05.2024 | 88,60 | 88,98 | 88,60 | 88,98 | 1,25% | - |
| 09.05.2024 | 87,24 | 87,88 | 87,24 | 87,88 | 0,69% | - |
| 08.05.2024 | 86,82 | 87,28 | 86,82 | 87,28 | 0,74% | - |
| 07.05.2024 | 85,88 | 86,64 | 85,88 | 86,64 | 1,19% | - |
| 06.05.2024 | 85,00 | 85,62 | 85,00 | 85,62 | 0,05% | - |
| 03.05.2024 | 85,00 | 85,58 | 85,00 | 85,58 | 0,66% | - |
| 02.05.2024 | 84,94 | 85,02 | 84,94 | 85,02 | -1,46% | - |
| 30.04.2024 | 86,52 | 86,52 | 86,20 | 86,28 | 0,00% | 155,00 |
| 29.04.2024 | 85,48 | 86,28 | 85,48 | 86,28 | -0,48% | - |
| 26.04.2024 | 86,54 | 86,70 | 86,54 | 86,70 | -0,02% | - |
| 25.04.2024 | 86,04 | 86,72 | 86,04 | 86,72 | -1,05% | - |
| 24.04.2024 | 90,66 | 90,66 | 87,64 | 87,64 | -2,82% | - |
| 23.04.2024 | 89,72 | 90,18 | 89,72 | 90,18 | 0,31% | - |
| 22.04.2024 | 88,78 | 89,90 | 88,78 | 89,90 | 0,45% | - |
| 19.04.2024 | 88,74 | 89,58 | 88,74 | 89,50 | 0,20% | 6,00 |
| 18.04.2024 | 88,44 | 89,32 | 88,44 | 89,32 | -0,11% | - |
| 17.04.2024 | 89,54 | 89,54 | 89,42 | 89,42 | 0,27% | 24,00 |
| 16.04.2024 | 89,72 | 89,72 | 89,18 | 89,18 | -2,11% | - |
| 15.04.2024 | 89,90 | 91,32 | 89,90 | 91,10 | 0,26% | 45,00 |
| 12.04.2024 | 90,98 | 90,98 | 90,86 | 90,86 | 0,78% | - |
| 11.04.2024 | 89,88 | 90,16 | 89,88 | 90,16 | -0,24% | - |
| 10.04.2024 | 90,68 | 90,68 | 90,38 | 90,38 | 1,05% | - |
| 09.04.2024 | 89,64 | 89,82 | 89,44 | 89,44 | -0,16% | 70,00 |
| 08.04.2024 | 89,50 | 89,58 | 89,50 | 89,58 | 0,11% | - |
| 05.04.2024 | 89,18 | 89,48 | 89,18 | 89,48 | -1,06% | 1,00 |
| 04.04.2024 | 90,02 | 91,10 | 90,02 | 90,44 | -0,11% | 70,00 |
| 03.04.2024 | 89,90 | 91,10 | 89,90 | 90,54 | -0,37% | 69,00 |
| 02.04.2024 | 92,00 | 92,00 | 90,88 | 90,88 | -1,02% | 37,00 |
| 28.03.2024 | 91,58 | 92,98 | 91,58 | 91,82 | 0,48% | 3,00 |
| 27.03.2024 | 90,54 | 91,38 | 90,54 | 91,38 | 0,53% | - |
| 26.03.2024 | 90,72 | 90,90 | 90,72 | 90,90 | -0,09% | - |
| 25.03.2024 | 93,24 | 93,24 | 90,98 | 90,98 | -0,94% | 20,00 |
| 22.03.2024 | 91,84 | 91,84 | 91,84 | 91,84 | 1,53% | - |
| 21.03.2024 | 90,46 | 90,46 | 90,46 | 90,46 | -0,18% | - |
| 20.03.2024 | 90,18 | 90,62 | 90,18 | 90,62 | 1,30% | 15,00 |
| 19.03.2024 | 89,46 | 89,46 | 89,46 | 89,46 | -1,67% | - |
| 18.03.2024 | 90,00 | 90,98 | 90,00 | 90,98 | 0,93% | 60,00 |
| 15.03.2024 | 89,78 | 90,14 | 89,48 | 90,14 | 0,29% | 100,00 |
| 14.03.2024 | 89,30 | 89,88 | 89,30 | 89,88 | 1,77% | - |
| 13.03.2024 | 88,52 | 88,52 | 88,32 | 88,32 | 0,36% | - |
| 12.03.2024 | 87,62 | 88,00 | 87,62 | 88,00 | 0,30% | - |
| 11.03.2024 | 88,50 | 88,50 | 87,74 | 87,74 | -2,08% | 22,00 |
| 08.03.2024 | 87,88 | 89,60 | 87,88 | 89,60 | 2,73% | 12,00 |
| 07.03.2024 | 86,52 | 87,22 | 86,52 | 87,22 | 0,69% | - |
| 06.03.2024 | 86,44 | 86,62 | 86,44 | 86,62 | -0,18% | - |
| 05.03.2024 | 87,16 | 87,16 | 86,78 | 86,78 | -2,36% | - |
| 04.03.2024 | 87,48 | 88,88 | 87,24 | 88,88 | 2,40% | 115,00 |
| 01.03.2024 | 87,60 | 87,60 | 86,80 | 86,80 | -0,09% | - |
| 29.02.2024 | 86,94 | 87,72 | 86,88 | 86,88 | 1,00% | 3,00 |
| 28.02.2024 | 86,02 | 86,02 | 86,02 | 86,02 | 0,16% | - |
| 27.02.2024 | 85,72 | 85,88 | 85,72 | 85,88 | 0,35% | - |
| 26.02.2024 | 85,62 | 85,62 | 85,40 | 85,58 | 0,97% | 100,00 |
| 23.02.2024 | 84,76 | 84,76 | 84,76 | 84,76 | -2,57% | - |
| 22.02.2024 | 84,42 | 87,00 | 84,42 | 87,00 | 4,17% | 120,00 |
| 21.02.2024 | 83,52 | 83,52 | 83,52 | 83,52 | -0,50% | - |
| 20.02.2024 | 83,92 | 83,94 | 83,92 | 83,94 | -0,31% | 1,00 |
| 19.02.2024 | 84,02 | 84,20 | 84,02 | 84,20 | -1,06% | 500,00 |
| 16.02.2024 | 85,04 | 85,10 | 85,04 | 85,10 | -1,16% | - |
| 15.02.2024 | 84,06 | 86,10 | 83,72 | 86,10 | 2,74% | 9,00 |
| 14.02.2024 | 83,54 | 83,80 | 83,54 | 83,80 | 0,65% | - |
| 13.02.2024 | 84,12 | 84,12 | 83,20 | 83,26 | -0,57% | 240,00 |
| 12.02.2024 | 83,72 | 83,74 | 83,72 | 83,74 | 0,31% | - |
| 09.02.2024 | 83,66 | 84,20 | 83,48 | 83,48 | -0,71% | 200,00 |
| 08.02.2024 | 84,46 | 84,46 | 84,08 | 84,08 | -0,52% | - |
| 07.02.2024 | 84,78 | 84,78 | 84,52 | 84,52 | 0,43% | - |
| 06.02.2024 | 83,94 | 84,16 | 83,94 | 84,16 | 1,18% | - |
| 05.02.2024 | 83,66 | 83,66 | 83,18 | 83,18 | 1,00% | - |
| 02.02.2024 | 82,00 | 82,36 | 82,00 | 82,36 | 1,98% | - |
| 01.02.2024 | 81,34 | 81,34 | 80,76 | 80,76 | -3,24% | - |
| 31.01.2024 | 82,34 | 83,46 | 82,34 | 83,46 | 2,30% | - |
| 30.01.2024 | 81,94 | 81,94 | 81,58 | 81,58 | 1,09% | - |
| 29.01.2024 | 80,70 | 80,70 | 80,70 | 80,70 | -0,66% | 20,00 |
| 26.01.2024 | 81,32 | 81,32 | 81,24 | 81,24 | 0,02% | 1,00 |
| 25.01.2024 | 80,28 | 81,22 | 80,28 | 81,22 | 1,12% | - |
| 24.01.2024 | 80,88 | 80,88 | 80,32 | 80,32 | -0,32% | 23,00 |
| 23.01.2024 | 80,02 | 80,58 | 80,02 | 80,58 | 0,37% | - |
| 22.01.2024 | 80,08 | 80,28 | 80,08 | 80,28 | 1,83% | - |
| 19.01.2024 | 79,58 | 79,58 | 78,84 | 78,84 | 0,00% | - |
| 18.01.2024 | 78,04 | 78,84 | 78,04 | 78,84 | 0,31% | - |
| 17.01.2024 | 78,94 | 78,94 | 78,60 | 78,60 | 0,56% | - |
| 16.01.2024 | 78,16 | 78,16 | 78,16 | 78,16 | 0,05% | - |
| 15.01.2024 | 78,14 | 78,14 | 78,12 | 78,12 | 0,44% | 5,00 |
| 12.01.2024 | 77,84 | 77,84 | 77,78 | 77,78 | -0,92% | - |
| 11.01.2024 | 78,74 | 78,74 | 78,50 | 78,50 | 0,08% | - |
| 10.01.2024 | 78,92 | 78,92 | 78,00 | 78,44 | -0,38% | 390,00 |
| 09.01.2024 | 81,00 | 81,00 | 78,74 | 78,74 | -0,48% | 15,00 |
| 08.01.2024 | 79,30 | 79,30 | 79,12 | 79,12 | 0,00% | - |
| 05.01.2024 | 79,60 | 79,62 | 79,12 | 79,12 | -0,78% | 1,00 |
| 04.01.2024 | 79,68 | 79,74 | 79,68 | 79,74 | 0,15% | - |
| 03.01.2024 | 80,06 | 80,08 | 79,62 | 79,62 | -1,17% | 8,00 |
| 02.01.2024 | 80,56 | 80,56 | 80,56 | 80,56 | -0,07% | - |
| 29.12.2023 | 80,44 | 81,58 | 80,44 | 80,62 | 0,62% | 36,00 |
| 28.12.2023 | 80,12 | 80,12 | 80,12 | 80,12 | -0,10% | - |
| 27.12.2023 | 80,20 | 80,20 | 80,20 | 80,20 | 0,60% | 143,00 |
| 22.12.2023 | 79,72 | 79,72 | 79,72 | 79,72 | -0,82% | - |