84,120€
0,31%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 83,77 | 84,10 | 82,92 | 84,10 | 0,29% | 13,00 |
| 27.06.2025 | 83,86 | 83,86 | 83,86 | 83,86 | 0,87% | 35,00 |
| 26.06.2025 | 83,14 | 83,14 | 83,14 | 83,14 | -0,57% | 1,00 |
| 25.06.2025 | 83,62 | 83,62 | 83,62 | 83,62 | 0,02% | 48,00 |
| 24.06.2025 | 83,82 | 83,82 | 82,78 | 83,60 | 1,33% | 229,00 |
| 23.06.2025 | 81,20 | 82,50 | 81,20 | 82,50 | -0,65% | 150,00 |
| 20.06.2025 | 82,96 | 83,18 | 82,14 | 83,04 | 1,86% | 264,00 |
| 19.06.2025 | 82,50 | 83,30 | 81,52 | 81,52 | -1,90% | 326,00 |
| 18.06.2025 | 83,30 | 83,48 | 82,48 | 83,10 | 0,02% | 183,00 |
| 17.06.2025 | 82,70 | 83,08 | 82,40 | 83,08 | -0,38% | 19,00 |
| 16.06.2025 | 83,42 | 83,92 | 82,66 | 83,40 | -0,33% | 308,00 |
| 13.06.2025 | 82,56 | 83,68 | 82,56 | 83,68 | 2,90% | 136,00 |
| 12.06.2025 | 81,32 | 81,32 | 81,32 | 81,32 | -1,81% | 25,00 |
| 11.06.2025 | 83,26 | 83,26 | 82,82 | 82,82 | -1,33% | 27,00 |
| 10.06.2025 | 83,00 | 84,08 | 83,00 | 83,94 | 0,55% | 357,00 |
| 09.06.2025 | 84,38 | 84,54 | 83,48 | 83,48 | -0,83% | 148,00 |
| 06.06.2025 | 83,18 | 84,26 | 83,18 | 84,18 | 1,20% | 22,00 |
| 05.06.2025 | 83,06 | 84,06 | 82,90 | 83,18 | -0,29% | 218,00 |
| 04.06.2025 | 83,84 | 83,84 | 83,22 | 83,42 | 0,24% | 118,00 |
| 03.06.2025 | 81,64 | 83,22 | 81,64 | 83,22 | 1,41% | 43,00 |
| 02.06.2025 | 83,44 | 83,60 | 82,06 | 82,06 | -2,05% | 90,00 |
| 30.05.2025 | 83,78 | 83,78 | 83,78 | 83,78 | 0,05% | 2,00 |
| 29.05.2025 | 85,30 | 85,30 | 83,74 | 83,74 | -1,27% | 202,00 |
| 28.05.2025 | 84,82 | 84,82 | 84,82 | 84,82 | -0,82% | 15,00 |
| 27.05.2025 | 86,00 | 86,00 | 84,98 | 85,52 | -0,54% | 121,00 |
| 26.05.2025 | 85,66 | 87,28 | 85,66 | 85,98 | 0,47% | 41,00 |
| 23.05.2025 | 85,24 | 86,44 | 85,24 | 85,58 | -0,65% | 8,00 |
| 22.05.2025 | 86,94 | 86,94 | 86,14 | 86,14 | -0,17% | 99,00 |
| 21.05.2025 | 86,35 | 86,89 | 85,60 | 86,29 | -2,17% | - |
| 20.05.2025 | 87,14 | 88,20 | 87,14 | 88,20 | 0,66% | 26,00 |
| 19.05.2025 | 86,84 | 88,02 | 86,58 | 87,62 | -0,90% | 53,00 |
| 16.05.2025 | 88,42 | 88,42 | 88,42 | 88,42 | 1,96% | 14,00 |
| 15.05.2025 | 85,82 | 86,72 | 85,82 | 86,72 | 0,49% | 5,00 |
| 14.05.2025 | 86,30 | 86,30 | 86,30 | 86,30 | -0,85% | 27,00 |
| 13.05.2025 | 87,38 | 87,38 | 87,04 | 87,04 | -1,72% | 2,00 |
| 12.05.2025 | 87,80 | 89,22 | 87,80 | 88,56 | 2,64% | 431,00 |
| 09.05.2025 | 87,10 | 87,10 | 86,24 | 86,28 | -0,96% | 72,00 |
| 08.05.2025 | 86,30 | 87,12 | 86,30 | 87,12 | 1,37% | 14,00 |
| 07.05.2025 | 85,54 | 85,94 | 85,40 | 85,94 | 1,13% | 40,00 |
| 06.05.2025 | 85,08 | 85,46 | 84,98 | 84,98 | -0,21% | 66,00 |
| 05.05.2025 | 85,92 | 85,92 | 85,16 | 85,16 | -1,21% | 5,00 |
| 02.05.2025 | 85,60 | 86,36 | 85,36 | 86,20 | 2,23% | 1.121,00 |
| 30.04.2025 | 83,82 | 84,32 | 82,94 | 84,32 | 1,64% | 592,00 |
| 29.04.2025 | 82,44 | 82,96 | 82,44 | 82,96 | 0,83% | 174,00 |
| 28.04.2025 | 81,24 | 82,48 | 81,24 | 82,28 | 0,78% | 196,00 |
| 25.04.2025 | 82,10 | 82,10 | 81,36 | 81,64 | -0,17% | 136,00 |
| 24.04.2025 | 81,74 | 81,78 | 80,32 | 81,78 | 0,05% | 481,00 |
| 23.04.2025 | 88,48 | 88,50 | 80,10 | 81,74 | -4,60% | 707,00 |
| 22.04.2025 | 83,54 | 85,72 | 83,54 | 85,68 | -1,20% | 180,00 |
| 17.04.2025 | 85,30 | 87,02 | 84,90 | 86,72 | 2,02% | 165,00 |
| 16.04.2025 | 85,66 | 86,32 | 85,00 | 85,00 | -3,21% | 135,00 |
| 15.04.2025 | 87,68 | 87,84 | 87,60 | 87,82 | 1,64% | 175,00 |
| 14.04.2025 | 86,24 | 86,82 | 86,24 | 86,40 | 0,28% | 134,00 |
| 11.04.2025 | 83,98 | 86,16 | 83,74 | 86,16 | 3,36% | 70,00 |
| 10.04.2025 | 86,06 | 86,06 | 83,36 | 83,36 | -3,09% | 95,00 |
| 09.04.2025 | 80,80 | 86,50 | 80,80 | 86,02 | 0,42% | 478,00 |
| 08.04.2025 | 85,94 | 85,94 | 84,50 | 85,66 | 1,21% | 249,00 |
| 07.04.2025 | 83,10 | 85,24 | 77,00 | 84,64 | -2,96% | 4.185,00 |
| 04.04.2025 | 93,20 | 94,62 | 87,22 | 87,22 | -7,96% | 1.031,00 |
| 03.04.2025 | 89,98 | 95,46 | 89,98 | 94,76 | -1,11% | 298,00 |
| 02.04.2025 | 95,82 | 95,82 | 95,82 | 95,82 | 0,42% | 1,00 |
| 01.04.2025 | 96,00 | 96,00 | 95,36 | 95,42 | 1,77% | 99,00 |
| 31.03.2025 | 93,76 | 93,76 | 93,76 | 93,76 | -0,83% | 10,00 |
| 28.03.2025 | 94,58 | 94,78 | 94,54 | 94,54 | -0,97% | 8,00 |
| 27.03.2025 | 95,70 | 95,74 | 94,53 | 95,47 | 0,66% | - |
| 26.03.2025 | 93,22 | 94,90 | 93,22 | 94,84 | 1,20% | 293,00 |
| 25.03.2025 | 93,34 | 94,32 | 93,32 | 93,72 | 0,13% | 133,00 |
| 24.03.2025 | 93,26 | 94,90 | 93,24 | 93,60 | 0,82% | 1.153,00 |
| 21.03.2025 | 93,38 | 93,38 | 92,84 | 92,84 | -1,36% | 255,00 |
| 20.03.2025 | 94,08 | 94,12 | 94,08 | 94,12 | 0,99% | 21,00 |
| 19.03.2025 | 93,28 | 93,42 | 93,20 | 93,20 | 0,02% | 165,00 |
| 18.03.2025 | 92,36 | 93,18 | 92,36 | 93,18 | 0,06% | 21,00 |
| 17.03.2025 | 92,62 | 93,12 | 92,36 | 93,12 | 0,76% | 125,00 |
| 14.03.2025 | 91,40 | 92,42 | 90,72 | 92,42 | 0,09% | 259,00 |
| 13.03.2025 | 91,04 | 92,34 | 91,04 | 92,34 | 0,72% | 16,00 |
| 12.03.2025 | 93,82 | 93,82 | 91,56 | 91,68 | -0,78% | 164,00 |
| 11.03.2025 | 95,36 | 95,36 | 92,40 | 92,40 | -3,45% | 119,00 |
| 10.03.2025 | 96,32 | 98,36 | 95,48 | 95,70 | -0,83% | 149,00 |
| 07.03.2025 | 95,32 | 96,50 | 94,12 | 96,50 | 2,86% | 160,00 |
| 06.03.2025 | 92,68 | 93,90 | 92,66 | 93,82 | -0,02% | 258,00 |
| 05.03.2025 | 94,10 | 94,10 | 93,84 | 93,84 | 0,00% | 51,00 |
| 04.03.2025 | 95,36 | 95,66 | 93,84 | 93,84 | -3,26% | 100,00 |
| 03.03.2025 | 95,28 | 97,00 | 95,28 | 97,00 | 1,66% | 99,00 |
| 28.02.2025 | 94,00 | 95,42 | 94,00 | 95,42 | -0,19% | 43,00 |
| 27.02.2025 | 95,04 | 95,60 | 95,04 | 95,60 | 1,19% | 16,00 |
| 26.02.2025 | 95,16 | 95,16 | 94,24 | 94,48 | -0,94% | 127,00 |
| 25.02.2025 | 94,30 | 95,38 | 94,30 | 95,38 | 0,48% | 141,00 |
| 24.02.2025 | 94,76 | 94,92 | 94,12 | 94,92 | 1,35% | 25,00 |
| 21.02.2025 | 93,66 | 93,66 | 93,66 | 93,66 | -0,91% | 1,00 |
| 20.02.2025 | 94,52 | 94,52 | 94,52 | 94,52 | 0,90% | 8,00 |
| 19.02.2025 | 93,60 | 93,68 | 93,60 | 93,68 | 0,41% | 133,00 |
| 18.02.2025 | 91,80 | 93,30 | 91,80 | 93,30 | 0,06% | 14,00 |
| 17.02.2025 | 93,00 | 93,24 | 91,74 | 93,24 | 0,93% | 172,00 |
| 14.02.2025 | 93,42 | 93,42 | 92,38 | 92,38 | -1,47% | 29,00 |
| 13.02.2025 | 93,44 | 93,76 | 93,08 | 93,76 | 0,72% | 218,00 |
| 12.02.2025 | 93,30 | 93,32 | 92,38 | 93,09 | -0,69% | - |
| 11.02.2025 | 93,02 | 93,74 | 93,02 | 93,74 | 0,56% | 65,00 |
| 10.02.2025 | 91,28 | 93,22 | 91,28 | 93,22 | 1,35% | 330,00 |
| 07.02.2025 | 92,94 | 93,56 | 91,98 | 91,98 | -0,15% | 402,00 |
| 06.02.2025 | 90,62 | 92,12 | 90,62 | 92,12 | 1,41% | 247,00 |