79,040€
-1,18%
Echtzeit-Aktienkurs Otis Worldwide Corp
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 80,52 | 80,52 | 79,20 | 79,20 | -0,98% | 55,00 |
| 23.10.2025 | 79,16 | 80,04 | 78,32 | 79,98 | 0,33% | 153,00 |
| 22.10.2025 | 79,98 | 80,46 | 79,58 | 79,72 | -0,35% | 362,00 |
| 21.10.2025 | 78,26 | 80,00 | 78,26 | 80,00 | 1,27% | 344,00 |
| 20.10.2025 | 78,82 | 79,00 | 78,10 | 79,00 | 0,64% | 143,00 |
| 17.10.2025 | 77,40 | 78,50 | 76,18 | 78,50 | 0,80% | 159,00 |
| 16.10.2025 | 79,04 | 79,04 | 77,88 | 77,88 | -0,41% | 268,00 |
| 15.10.2025 | 78,68 | 78,86 | 77,96 | 78,20 | 0,18% | 518,00 |
| 14.10.2025 | 77,02 | 78,14 | 76,20 | 78,06 | 1,32% | 384,00 |
| 13.10.2025 | 77,52 | 77,56 | 77,04 | 77,04 | 0,31% | 121,00 |
| 10.10.2025 | 77,86 | 77,90 | 76,80 | 76,80 | -0,78% | 37,00 |
| 09.10.2025 | 78,18 | 79,06 | 77,40 | 77,40 | -1,98% | 797,00 |
| 08.10.2025 | 78,24 | 79,44 | 77,86 | 78,96 | 1,96% | 775,00 |
| 07.10.2025 | 78,02 | 78,72 | 77,44 | 77,44 | -0,08% | 540,00 |
| 06.10.2025 | 79,04 | 79,98 | 77,50 | 77,50 | -1,12% | 1.469,00 |
| 03.10.2025 | 79,22 | 79,30 | 78,02 | 78,38 | -0,53% | 815,00 |
| 02.10.2025 | 78,98 | 79,34 | 78,32 | 78,80 | -0,03% | 2.084,00 |
| 01.10.2025 | 77,68 | 78,88 | 77,68 | 78,82 | 1,70% | 420,00 |
| 30.09.2025 | 77,98 | 77,98 | 77,50 | 77,50 | -0,69% | 143,00 |
| 29.09.2025 | 77,82 | 78,08 | 77,18 | 78,04 | 1,48% | 261,00 |
| 26.09.2025 | 77,06 | 77,06 | 76,90 | 76,90 | 0,63% | 133,00 |
| 25.09.2025 | 75,98 | 76,42 | 75,98 | 76,42 | 0,95% | 115,00 |
| 24.09.2025 | 76,00 | 76,00 | 75,26 | 75,70 | 0,53% | 204,00 |
| 23.09.2025 | 75,36 | 76,16 | 75,30 | 75,30 | -0,40% | 332,00 |
| 22.09.2025 | 75,98 | 75,98 | 75,12 | 75,60 | -0,76% | 149,00 |
| 19.09.2025 | 77,20 | 77,34 | 76,18 | 76,18 | -1,40% | 917,00 |
| 18.09.2025 | 75,74 | 77,72 | 75,74 | 77,26 | 1,63% | 572,00 |
| 17.09.2025 | 75,72 | 76,86 | 75,70 | 76,02 | 1,25% | 249,00 |
| 16.09.2025 | 76,54 | 76,54 | 75,08 | 75,08 | -1,70% | 135,00 |
| 15.09.2025 | 75,60 | 76,40 | 75,60 | 76,38 | 0,00% | 769,00 |
| 12.09.2025 | 76,36 | 76,46 | 76,36 | 76,38 | 0,65% | 70,00 |
| 11.09.2025 | 74,78 | 76,05 | 74,48 | 75,89 | 1,32% | 265,00 |
| 10.09.2025 | 75,11 | 75,31 | 74,50 | 74,90 | -0,25% | 371,00 |
| 09.09.2025 | 74,26 | 75,21 | 73,90 | 75,09 | 1,43% | 179,00 |
| 08.09.2025 | 74,28 | 74,66 | 73,48 | 74,03 | -0,26% | 19,00 |
| 05.09.2025 | 74,32 | 74,32 | 73,94 | 74,22 | 0,30% | 111,00 |
| 04.09.2025 | 73,56 | 74,00 | 73,56 | 74,00 | 0,60% | 151,00 |
| 03.09.2025 | 73,90 | 73,90 | 73,20 | 73,56 | 0,33% | 250,00 |
| 02.09.2025 | 73,24 | 73,48 | 73,18 | 73,32 | -0,97% | 216,00 |
| 01.09.2025 | 73,72 | 74,12 | 73,72 | 74,04 | 0,05% | 282,00 |
| 29.08.2025 | 74,16 | 74,16 | 73,76 | 74,00 | 0,11% | 179,00 |
| 28.08.2025 | 75,06 | 75,06 | 73,76 | 73,92 | -1,83% | 239,00 |
| 27.08.2025 | 75,98 | 76,04 | 75,18 | 75,30 | 0,16% | 108,00 |
| 26.08.2025 | 74,96 | 75,18 | 74,28 | 75,18 | 0,86% | 112,00 |
| 25.08.2025 | 75,98 | 75,98 | 74,54 | 74,54 | -1,53% | 174,00 |
| 22.08.2025 | 75,88 | 75,88 | 75,70 | 75,70 | -0,29% | 42,00 |
| 21.08.2025 | 76,06 | 76,06 | 75,86 | 75,92 | -1,38% | 29,00 |
| 20.08.2025 | 75,62 | 77,06 | 75,62 | 76,98 | 1,13% | 407,00 |
| 19.08.2025 | 75,02 | 76,12 | 75,02 | 76,12 | 1,22% | 157,00 |
| 18.08.2025 | 75,08 | 75,44 | 74,28 | 75,20 | 0,53% | 475,00 |
| 15.08.2025 | 75,50 | 75,52 | 74,68 | 74,80 | -0,82% | 658,00 |
| 14.08.2025 | 76,04 | 76,92 | 75,02 | 75,42 | -1,13% | 1.080,00 |
| 13.08.2025 | 75,82 | 76,28 | 75,12 | 76,28 | 1,22% | 535,00 |
| 12.08.2025 | 74,00 | 75,46 | 74,00 | 75,36 | 1,45% | 242,00 |
| 11.08.2025 | 75,00 | 75,00 | 74,28 | 74,28 | -1,14% | 287,00 |
| 08.08.2025 | 75,60 | 75,60 | 75,14 | 75,14 | 0,11% | 56,00 |
| 07.08.2025 | 74,90 | 75,42 | 74,90 | 75,06 | 1,49% | 160,00 |
| 06.08.2025 | 74,38 | 75,20 | 73,96 | 73,96 | -0,32% | 1.132,00 |
| 05.08.2025 | 74,30 | 74,48 | 74,06 | 74,20 | 0,92% | 148,00 |
| 04.08.2025 | 73,98 | 74,10 | 73,10 | 73,52 | 0,38% | 562,00 |
| 01.08.2025 | 75,14 | 75,16 | 73,24 | 73,24 | -2,35% | 1.474,00 |
| 31.07.2025 | 75,40 | 76,16 | 75,00 | 75,00 | -0,66% | 263,00 |
| 30.07.2025 | 75,16 | 76,56 | 75,16 | 75,50 | 0,00% | 340,00 |
| 29.07.2025 | 75,62 | 76,60 | 75,50 | 75,50 | -0,66% | 260,00 |
| 28.07.2025 | 77,00 | 77,74 | 75,96 | 76,00 | -0,63% | 314,00 |
| 25.07.2025 | 76,18 | 76,72 | 76,04 | 76,48 | 0,00% | 402,00 |
| 24.07.2025 | 75,02 | 76,48 | 75,02 | 76,48 | 1,22% | 661,00 |
| 23.07.2025 | 85,88 | 85,88 | 73,26 | 75,56 | -10,37% | 3.030,00 |
| 22.07.2025 | 83,88 | 84,38 | 83,76 | 84,30 | -1,75% | 77,00 |
| 21.07.2025 | 85,42 | 85,80 | 85,40 | 85,80 | 0,85% | 265,00 |
| 18.07.2025 | 86,76 | 86,76 | 85,08 | 85,08 | -1,89% | 65,00 |
| 17.07.2025 | 86,54 | 87,06 | 86,54 | 86,72 | 1,21% | 3,00 |
| 16.07.2025 | 85,14 | 86,14 | 84,70 | 85,68 | -0,21% | 93,00 |
| 15.07.2025 | 85,30 | 86,64 | 85,00 | 85,86 | 1,01% | 612,00 |
| 14.07.2025 | 85,32 | 85,32 | 84,72 | 85,00 | 0,05% | 293,00 |
| 11.07.2025 | 85,44 | 85,44 | 84,96 | 84,96 | 0,81% | 130,00 |
| 10.07.2025 | 84,16 | 84,28 | 84,16 | 84,28 | -0,52% | 76,00 |
| 09.07.2025 | 85,64 | 85,82 | 84,70 | 84,72 | 0,28% | 193,00 |
| 08.07.2025 | 84,46 | 85,24 | 84,40 | 84,48 | 0,00% | 52,00 |
| 07.07.2025 | 84,62 | 85,12 | 84,28 | 84,48 | -0,05% | 96,00 |
| 04.07.2025 | 84,00 | 84,52 | 84,00 | 84,52 | -0,70% | 63,00 |
| 03.07.2025 | 84,36 | 85,12 | 84,36 | 85,12 | 0,78% | 2,00 |
| 02.07.2025 | 84,94 | 85,76 | 84,46 | 84,46 | -0,68% | 85,00 |
| 01.07.2025 | 84,38 | 85,04 | 84,18 | 85,04 | 1,17% | 65,00 |
| 30.06.2025 | 83,98 | 84,06 | 83,98 | 84,06 | 0,24% | 18,00 |
| 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 |