89,670€
-0,68%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 97,40 | 97,40 | 96,40 | 96,40 | -0,76% | 253,00 |
| 26.11.2024 | 97,14 | 97,14 | 97,14 | 97,14 | -0,92% | 1,00 |
| 25.11.2024 | 97,84 | 98,04 | 97,26 | 98,04 | 0,39% | 49,00 |
| 22.11.2024 | 95,84 | 97,66 | 95,84 | 97,66 | 3,89% | 190,00 |
| 21.11.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 0,00% | 1,00 |
| 20.11.2024 | 95,48 | 95,70 | 94,00 | 94,00 | -1,34% | 603,00 |
| 19.11.2024 | 94,74 | 95,54 | 94,74 | 95,28 | 1,36% | 318,00 |
| 18.11.2024 | 93,46 | 94,00 | 93,10 | 94,00 | 0,17% | 34,00 |
| 15.11.2024 | 94,22 | 95,02 | 93,18 | 93,84 | -0,74% | 63,00 |
| 14.11.2024 | 94,90 | 94,90 | 94,54 | 94,54 | -1,03% | 316,00 |
| 13.11.2024 | 93,90 | 95,52 | 93,90 | 95,52 | 0,76% | 121,00 |
| 12.11.2024 | 94,82 | 95,90 | 94,80 | 94,80 | -0,73% | 94,00 |
| 11.11.2024 | 93,50 | 95,50 | 93,50 | 95,50 | 1,86% | 179,00 |
| 08.11.2024 | 94,10 | 94,10 | 93,76 | 93,76 | 0,34% | 39,00 |
| 07.11.2024 | 94,16 | 94,30 | 93,22 | 93,44 | -0,17% | 78,00 |
| 06.11.2024 | 94,32 | 95,16 | 93,60 | 93,60 | 1,96% | 41,00 |
| 05.11.2024 | 91,00 | 91,86 | 90,92 | 91,80 | 0,31% | 25,00 |
| 04.11.2024 | 90,60 | 91,52 | 90,54 | 91,52 | -0,74% | 336,00 |
| 01.11.2024 | 90,76 | 92,20 | 90,76 | 92,20 | 0,99% | 92,00 |
| 31.10.2024 | 90,52 | 91,30 | 90,00 | 91,30 | 0,35% | 263,00 |
| 30.10.2024 | 89,80 | 90,98 | 89,80 | 90,98 | -2,83% | 187,00 |
| 29.10.2024 | 93,72 | 94,41 | 93,22 | 93,63 | -0,46% | - |
| 28.10.2024 | 94,06 | 94,06 | 94,06 | 94,06 | 0,06% | 10,00 |
| 25.10.2024 | 94,42 | 94,50 | 94,00 | 94,00 | -0,25% | 30,00 |
| 24.10.2024 | 95,02 | 95,64 | 94,24 | 94,24 | -1,22% | 237,00 |
| 23.10.2024 | 95,46 | 95,94 | 95,02 | 95,40 | -0,27% | 78,00 |
| 22.10.2024 | 96,78 | 96,78 | 95,66 | 95,66 | -2,49% | 122,00 |
| 21.10.2024 | 97,30 | 98,10 | 97,30 | 98,10 | 0,14% | 4,00 |
| 18.10.2024 | 97,58 | 97,96 | 97,58 | 97,96 | 0,57% | 25,00 |
| 17.10.2024 | 96,14 | 98,02 | 96,14 | 97,40 | 0,64% | 116,00 |
| 16.10.2024 | 95,22 | 96,78 | 95,22 | 96,78 | -0,41% | 14,00 |
| 15.10.2024 | 97,34 | 97,38 | 95,86 | 97,18 | 0,45% | 163,00 |
| 14.10.2024 | 94,68 | 97,02 | 94,64 | 96,74 | 1,15% | 470,00 |
| 11.10.2024 | 93,74 | 95,64 | 93,74 | 95,64 | 1,59% | 185,00 |
| 10.10.2024 | 94,46 | 94,46 | 93,58 | 94,14 | 0,62% | 190,00 |
| 09.10.2024 | 94,20 | 94,20 | 93,56 | 93,56 | 1,63% | 24,00 |
| 08.10.2024 | 94,02 | 94,44 | 92,06 | 92,06 | -2,58% | 1.006,00 |
| 07.10.2024 | 95,72 | 95,72 | 94,50 | 94,50 | -0,02% | 58,00 |
| 04.10.2024 | 95,62 | 95,62 | 94,52 | 94,52 | 0,60% | 95,00 |
| 03.10.2024 | 93,96 | 93,96 | 93,96 | 93,96 | 0,45% | 1,00 |
| 02.10.2024 | 92,92 | 93,84 | 92,78 | 93,54 | 0,24% | 68,00 |
| 01.10.2024 | 92,80 | 93,86 | 92,42 | 93,32 | 0,39% | 38,00 |
| 30.09.2024 | 94,04 | 94,40 | 92,72 | 92,96 | -0,47% | 415,00 |
| 27.09.2024 | 93,34 | 93,40 | 93,34 | 93,40 | 1,43% | 34,00 |
| 26.09.2024 | 90,00 | 92,08 | 89,12 | 92,08 | 3,51% | 770,00 |
| 25.09.2024 | 88,10 | 88,96 | 88,10 | 88,96 | 0,52% | 2,00 |
| 24.09.2024 | 85,96 | 89,04 | 85,96 | 88,50 | 1,72% | 158,00 |
| 23.09.2024 | 86,16 | 87,00 | 85,82 | 87,00 | 1,28% | 104,00 |
| 20.09.2024 | 85,74 | 86,14 | 85,02 | 85,90 | 0,85% | 342,00 |
| 19.09.2024 | 85,24 | 85,24 | 85,00 | 85,18 | -0,16% | 53,00 |
| 18.09.2024 | 86,82 | 86,82 | 85,32 | 85,32 | -1,02% | 234,00 |
| 17.09.2024 | 85,62 | 86,56 | 85,62 | 86,20 | 0,63% | 217,00 |
| 16.09.2024 | 85,36 | 85,66 | 84,12 | 85,66 | 1,85% | 132,00 |
| 13.09.2024 | 83,30 | 84,10 | 83,30 | 84,10 | 0,79% | 41,00 |
| 12.09.2024 | 83,76 | 83,76 | 83,22 | 83,44 | -1,02% | 117,00 |
| 11.09.2024 | 83,00 | 84,30 | 83,00 | 84,30 | 0,60% | 60,00 |
| 10.09.2024 | 82,38 | 83,80 | 82,38 | 83,80 | 1,01% | 4,00 |
| 09.09.2024 | 83,48 | 83,76 | 82,96 | 82,96 | 0,46% | 83,00 |
| 06.09.2024 | 83,58 | 83,58 | 82,58 | 82,58 | -3,32% | 141,00 |
| 05.09.2024 | 85,42 | 85,42 | 85,42 | 85,42 | 0,31% | 1,00 |
| 04.09.2024 | 86,22 | 86,22 | 85,16 | 85,16 | -0,75% | 25,00 |
| 03.09.2024 | 84,98 | 86,00 | 84,80 | 85,80 | -0,39% | 27,00 |
| 02.09.2024 | 85,90 | 86,14 | 84,92 | 86,14 | 1,29% | 40,00 |
| 30.08.2024 | 84,42 | 85,20 | 84,42 | 85,04 | 0,64% | 152,00 |
| 29.08.2024 | 83,50 | 84,86 | 83,50 | 84,50 | 0,55% | 233,00 |
| 28.08.2024 | 83,57 | 84,36 | 83,49 | 84,04 | 0,89% | - |
| 27.08.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -0,53% | 1,00 |
| 26.08.2024 | 84,06 | 84,06 | 83,74 | 83,74 | -1,30% | 6,00 |
| 23.08.2024 | 84,90 | 85,04 | 84,84 | 84,84 | 0,35% | 12,00 |
| 22.08.2024 | 84,00 | 84,82 | 84,00 | 84,54 | 0,86% | 123,00 |
| 21.08.2024 | 83,06 | 83,96 | 83,06 | 83,82 | 0,94% | 320,00 |
| 20.08.2024 | 83,26 | 83,96 | 82,94 | 83,04 | -0,31% | 234,00 |
| 19.08.2024 | 83,64 | 83,72 | 83,22 | 83,30 | -0,48% | 164,00 |
| 16.08.2024 | 85,00 | 85,00 | 83,70 | 83,70 | -1,90% | 157,00 |
| 15.08.2024 | 84,46 | 85,32 | 84,24 | 85,32 | 1,98% | 51,00 |
| 14.08.2024 | 84,44 | 84,44 | 83,26 | 83,66 | -0,48% | 606,00 |
| 13.08.2024 | 84,64 | 84,64 | 83,92 | 84,06 | -0,59% | 105,00 |
| 12.08.2024 | 84,56 | 84,56 | 84,56 | 84,56 | 0,09% | 40,00 |
| 09.08.2024 | 84,48 | 84,48 | 84,48 | 84,48 | 0,55% | 12,00 |
| 08.08.2024 | 83,94 | 84,02 | 83,94 | 84,02 | -1,38% | 2,00 |
| 07.08.2024 | 86,46 | 86,90 | 85,20 | 85,20 | -1,48% | 41,00 |
| 06.08.2024 | 86,40 | 86,48 | 86,40 | 86,48 | -0,14% | 17,00 |
| 05.08.2024 | 84,12 | 86,60 | 82,88 | 86,60 | 0,46% | 212,00 |