81,840€
0,07%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 90,84 | 90,84 | 90,84 | 90,84 | -0,48% | 1,00 |
| 04.02.2025 | 92,26 | 92,26 | 90,76 | 91,28 | 0,88% | 131,00 |
| 03.02.2025 | 91,34 | 92,62 | 90,48 | 90,48 | -1,48% | 57,00 |
| 31.01.2025 | 92,56 | 92,56 | 91,56 | 91,84 | 0,31% | 503,00 |
| 30.01.2025 | 91,66 | 91,66 | 90,40 | 91,56 | 0,97% | 490,00 |
| 29.01.2025 | 92,46 | 92,58 | 89,90 | 90,68 | -2,31% | 454,00 |
| 28.01.2025 | 92,82 | 92,82 | 92,82 | 92,82 | -0,28% | 12,00 |
| 27.01.2025 | 91,02 | 93,08 | 89,92 | 93,08 | 1,44% | 196,00 |
| 24.01.2025 | 92,40 | 92,40 | 91,48 | 91,76 | -0,80% | 319,00 |
| 23.01.2025 | 91,98 | 92,50 | 91,88 | 92,50 | 1,09% | 350,00 |
| 22.01.2025 | 91,14 | 91,94 | 91,14 | 91,50 | -0,07% | 32,00 |
| 21.01.2025 | 91,64 | 91,64 | 91,38 | 91,56 | 0,75% | 265,00 |
| 20.01.2025 | 92,48 | 92,48 | 90,88 | 90,88 | -1,67% | 21,00 |
| 17.01.2025 | 92,02 | 92,42 | 90,00 | 92,42 | 2,60% | 491,00 |
| 16.01.2025 | 89,02 | 90,12 | 89,02 | 90,08 | 0,54% | 165,00 |
| 15.01.2025 | 89,48 | 90,50 | 89,48 | 89,60 | 0,76% | 248,00 |
| 14.01.2025 | 88,52 | 89,70 | 88,52 | 88,92 | 0,20% | 50,00 |
| 13.01.2025 | 88,22 | 88,74 | 88,22 | 88,74 | -0,07% | 261,00 |
| 10.01.2025 | 89,48 | 89,48 | 87,90 | 88,80 | -0,76% | 663,00 |
| 09.01.2025 | 88,50 | 89,48 | 88,34 | 89,48 | 1,45% | 203,00 |
| 08.01.2025 | 88,74 | 88,94 | 88,20 | 88,20 | -1,85% | 69,00 |
| 07.01.2025 | 88,18 | 89,86 | 88,18 | 89,86 | 0,97% | 63,00 |
| 06.01.2025 | 90,22 | 90,28 | 89,00 | 89,00 | -0,27% | 611,00 |
| 03.01.2025 | 90,42 | 90,42 | 89,24 | 89,24 | -1,17% | 3,00 |
| 02.01.2025 | 90,16 | 90,90 | 88,86 | 90,30 | 2,24% | 460,00 |
| 30.12.2024 | 88,76 | 88,96 | 88,32 | 88,32 | -1,23% | 47,00 |
| 27.12.2024 | 89,92 | 90,72 | 89,42 | 89,42 | -0,42% | 225,00 |
| 23.12.2024 | 89,36 | 90,68 | 89,30 | 89,80 | -0,09% | 208,00 |
| 20.12.2024 | 89,30 | 89,88 | 89,30 | 89,88 | -0,44% | 9,00 |
| 19.12.2024 | 89,98 | 90,74 | 89,54 | 90,28 | -0,79% | 434,00 |
| 18.12.2024 | 91,80 | 92,00 | 91,00 | 91,00 | -0,83% | 205,00 |
| 17.12.2024 | 90,76 | 91,76 | 90,76 | 91,76 | 0,13% | 115,00 |
| 16.12.2024 | 92,58 | 93,70 | 91,64 | 91,64 | -1,65% | 210,00 |
| 13.12.2024 | 93,40 | 93,40 | 92,66 | 93,18 | 0,19% | 41,00 |
| 12.12.2024 | 94,12 | 94,14 | 93,00 | 93,00 | -2,02% | 297,00 |
| 11.12.2024 | 95,60 | 95,60 | 94,92 | 94,92 | 0,44% | 20,00 |
| 10.12.2024 | 95,10 | 95,10 | 94,50 | 94,50 | -1,36% | 11,00 |
| 09.12.2024 | 95,04 | 95,80 | 95,04 | 95,80 | 1,46% | 22,00 |
| 06.12.2024 | 93,12 | 94,84 | 93,12 | 94,42 | 0,43% | 56,00 |
| 05.12.2024 | 93,00 | 94,24 | 93,00 | 94,02 | -2,33% | 269,00 |
| 04.12.2024 | 97,10 | 97,10 | 95,64 | 96,26 | 0,04% | 60,00 |
| 03.12.2024 | 96,22 | 96,22 | 96,22 | 96,22 | -0,80% | 5,00 |
| 02.12.2024 | 97,56 | 97,62 | 96,68 | 97,00 | -0,35% | 1.388,00 |
| 29.11.2024 | 97,00 | 97,60 | 97,00 | 97,34 | 0,72% | 198,00 |
| 28.11.2024 | 96,54 | 97,48 | 96,54 | 96,64 | 0,25% | 51,00 |