60,740€
-0,85%
Echtzeit-Aktienkurs Otis Worldwide Corp
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 61,54 | 61,54 | 60,76 | 60,76 | -0,82% | 366,00 |
| 28.05.2026 | 61,50 | 61,50 | 60,80 | 61,26 | -1,48% | 131,00 |
| 27.05.2026 | 62,96 | 63,00 | 62,18 | 62,18 | -0,77% | 118,00 |
| 26.05.2026 | 62,82 | 63,14 | 62,66 | 62,66 | -1,14% | 327,00 |
| 25.05.2026 | 63,34 | 63,38 | 62,76 | 63,38 | 0,48% | 87,00 |
| 22.05.2026 | 62,16 | 63,18 | 62,16 | 63,08 | 2,70% | 223,00 |
| 21.05.2026 | 61,00 | 62,02 | 60,76 | 61,42 | 0,56% | 965,00 |
| 20.05.2026 | 61,60 | 61,72 | 60,38 | 61,08 | -0,33% | 86,00 |
| 19.05.2026 | 61,32 | 61,66 | 60,26 | 61,28 | -0,29% | 214,00 |
| 18.05.2026 | 60,32 | 61,60 | 60,32 | 61,46 | 0,75% | 171,00 |
| 15.05.2026 | 62,48 | 62,50 | 61,00 | 61,00 | -2,34% | 941,00 |
| 14.05.2026 | 63,12 | 63,12 | 62,46 | 62,46 | -0,51% | 325,00 |
| 13.05.2026 | 62,88 | 63,00 | 62,18 | 62,78 | -1,07% | 613,00 |
| 12.05.2026 | 63,00 | 63,46 | 62,38 | 63,46 | 1,15% | 298,00 |
| 11.05.2026 | 63,20 | 63,96 | 62,74 | 62,74 | -1,20% | 242,00 |
| 08.05.2026 | 66,36 | 66,36 | 63,50 | 63,50 | -4,80% | 349,00 |
| 07.05.2026 | 65,66 | 66,70 | 64,90 | 66,70 | 1,61% | 158,00 |
| 06.05.2026 | 64,92 | 65,94 | 64,52 | 65,64 | 0,98% | 201,00 |
| 05.05.2026 | 65,30 | 65,40 | 64,52 | 65,00 | -0,25% | 308,00 |
| 04.05.2026 | 66,14 | 66,14 | 64,44 | 65,16 | -1,60% | 371,00 |
| 30.04.2026 | 65,66 | 66,22 | 65,12 | 66,22 | 1,91% | 494,00 |
| 29.04.2026 | 66,58 | 66,58 | 64,98 | 64,98 | -1,84% | 173,00 |
| 28.04.2026 | 65,92 | 67,22 | 65,92 | 66,20 | -0,45% | 325,00 |
| 27.04.2026 | 66,66 | 67,06 | 65,98 | 66,50 | -0,11% | 298,00 |
| 24.04.2026 | 68,01 | 68,15 | 66,48 | 66,57 | -2,30% | - |
| 23.04.2026 | 66,48 | 68,52 | 65,82 | 68,14 | 1,70% | 786,00 |
| 22.04.2026 | 65,14 | 69,18 | 65,14 | 67,00 | -0,95% | 1.234,00 |
| 21.04.2026 | 68,34 | 69,40 | 67,46 | 67,64 | -1,51% | 195,00 |
| 20.04.2026 | 68,44 | 69,02 | 68,20 | 68,68 | -1,35% | 652,00 |
| 17.04.2026 | 68,32 | 69,62 | 68,32 | 69,62 | 0,78% | 394,00 |
| 16.04.2026 | 68,42 | 69,26 | 68,42 | 69,08 | 0,38% | 43,00 |
| 15.04.2026 | 69,74 | 69,80 | 68,82 | 68,82 | -1,12% | 180,00 |
| 14.04.2026 | 69,80 | 69,80 | 69,40 | 69,60 | 0,87% | 32,00 |
| 13.04.2026 | 68,28 | 69,00 | 68,26 | 69,00 | 1,00% | 392,00 |
| 10.04.2026 | 69,74 | 69,74 | 68,32 | 68,32 | -1,61% | 197,00 |
| 09.04.2026 | 68,36 | 69,46 | 68,10 | 69,44 | 2,18% | 231,00 |
| 08.04.2026 | 68,48 | 68,48 | 66,30 | 67,96 | 0,92% | 191,00 |
| 07.04.2026 | 68,04 | 68,20 | 67,34 | 67,34 | -0,59% | 181,00 |
| 02.04.2026 | 66,72 | 67,74 | 66,72 | 67,74 | 1,26% | 195,00 |
| 01.04.2026 | 67,24 | 67,48 | 65,98 | 66,90 | 0,39% | 383,00 |
| 31.03.2026 | 66,80 | 67,46 | 65,88 | 66,64 | 0,15% | 95,00 |
| 30.03.2026 | 66,52 | 67,16 | 66,12 | 66,54 | 0,51% | 273,00 |
| 27.03.2026 | 67,18 | 67,20 | 66,20 | 66,20 | -1,63% | 238,00 |
| 26.03.2026 | 67,50 | 68,00 | 67,22 | 67,30 | 0,21% | 215,00 |
| 25.03.2026 | 67,78 | 68,58 | 67,16 | 67,16 | -0,56% | 361,00 |
| 24.03.2026 | 68,00 | 68,00 | 67,54 | 67,54 | -2,17% | 128,00 |
| 23.03.2026 | 68,36 | 69,92 | 67,76 | 69,04 | 0,03% | 470,00 |
| 20.03.2026 | 69,28 | 69,70 | 69,00 | 69,02 | -0,80% | 302,00 |
| 19.03.2026 | 68,78 | 69,62 | 68,40 | 69,58 | 1,31% | 900,00 |
| 18.03.2026 | 73,34 | 73,34 | 68,34 | 68,68 | -5,87% | 912,00 |
| 17.03.2026 | 72,68 | 73,20 | 72,24 | 72,96 | 0,14% | 157,00 |
| 16.03.2026 | 73,06 | 73,42 | 72,22 | 72,86 | -0,05% | 272,00 |
| 13.03.2026 | 71,58 | 73,14 | 71,50 | 72,90 | 1,39% | 96,00 |
| 12.03.2026 | 72,68 | 72,68 | 71,90 | 71,90 | -1,13% | 26,00 |
| 11.03.2026 | 74,14 | 74,14 | 72,28 | 72,72 | -2,02% | 260,00 |
| 10.03.2026 | 75,58 | 75,58 | 74,22 | 74,22 | -1,09% | 22,00 |
| 09.03.2026 | 76,56 | 76,56 | 74,96 | 75,04 | -2,24% | 150,00 |
| 06.03.2026 | 77,78 | 78,56 | 76,76 | 76,76 | -1,69% | 540,00 |
| 05.03.2026 | 78,02 | 78,62 | 78,00 | 78,08 | -0,61% | 62,00 |
| 04.03.2026 | 79,16 | 79,16 | 78,56 | 78,56 | -1,28% | 349,00 |
| 03.03.2026 | 78,20 | 79,92 | 78,20 | 79,58 | -0,48% | 1.309,00 |
| 02.03.2026 | 78,20 | 79,96 | 77,52 | 79,96 | 2,86% | 276,00 |
| 27.02.2026 | 77,52 | 77,86 | 77,52 | 77,74 | 3,71% | 316,00 |
| 26.02.2026 | 75,30 | 75,30 | 74,90 | 74,96 | -1,37% | 384,00 |
| 25.02.2026 | 76,82 | 76,94 | 75,58 | 76,00 | -0,42% | 61,00 |
| 24.02.2026 | 77,38 | 77,48 | 76,32 | 76,32 | -0,83% | 338,00 |
| 23.02.2026 | 78,44 | 79,06 | 76,96 | 76,96 | -1,89% | 426,00 |
| 20.02.2026 | 78,74 | 80,00 | 78,44 | 78,44 | -0,51% | 543,00 |
| 19.02.2026 | 78,74 | 78,84 | 78,74 | 78,84 | 1,31% | 203,00 |
| 18.02.2026 | 77,76 | 77,96 | 77,62 | 77,82 | -0,10% | 242,00 |
| 17.02.2026 | 74,94 | 77,90 | 74,74 | 77,90 | 3,07% | 390,00 |
| 16.02.2026 | 75,42 | 76,42 | 75,42 | 75,58 | -1,84% | 440,00 |
| 13.02.2026 | 76,54 | 77,14 | 76,54 | 77,00 | -0,85% | 187,00 |
| 12.02.2026 | 76,84 | 78,20 | 76,84 | 77,66 | 1,65% | 72,00 |
| 11.02.2026 | 76,10 | 76,40 | 75,24 | 76,40 | 1,79% | 335,00 |
| 10.02.2026 | 74,70 | 75,06 | 74,70 | 75,06 | -0,40% | 51,00 |
| 09.02.2026 | 75,50 | 76,32 | 75,20 | 75,36 | -0,95% | 77,00 |
| 06.02.2026 | 76,88 | 77,74 | 76,08 | 76,08 | -1,50% | 212,00 |
| 05.02.2026 | 76,14 | 77,24 | 76,02 | 77,24 | 0,84% | 183,00 |
| 04.02.2026 | 74,22 | 76,60 | 73,54 | 76,60 | 4,79% | 227,00 |
| 03.02.2026 | 72,62 | 73,34 | 72,62 | 73,10 | 0,00% | 135,00 |
| 02.02.2026 | 71,80 | 73,10 | 71,80 | 73,10 | 2,70% | 266,00 |
| 30.01.2026 | 72,56 | 72,86 | 71,18 | 71,18 | -1,98% | 533,00 |
| 29.01.2026 | 74,54 | 74,54 | 72,62 | 72,62 | -0,90% | 37,00 |
| 28.01.2026 | 75,86 | 75,86 | 69,00 | 73,28 | -2,73% | 1.484,00 |
| 27.01.2026 | 76,58 | 76,58 | 75,34 | 75,34 | -0,82% | 132,00 |
| 26.01.2026 | 76,26 | 76,72 | 75,62 | 75,96 | -0,08% | 898,00 |
| 23.01.2026 | 76,56 | 76,98 | 76,00 | 76,02 | -0,86% | 56,00 |
| 22.01.2026 | 76,46 | 76,68 | 76,46 | 76,68 | -0,13% | 26,00 |
| 21.01.2026 | 75,60 | 76,78 | 75,60 | 76,78 | 2,05% | 191,00 |
| 20.01.2026 | 74,84 | 75,24 | 74,84 | 75,24 | -1,57% | 12,00 |
| 19.01.2026 | 76,58 | 77,14 | 76,42 | 76,44 | -2,00% | 94,00 |
| 16.01.2026 | 77,56 | 78,00 | 77,56 | 78,00 | 0,41% | 61,00 |
| 15.01.2026 | 77,66 | 77,68 | 77,66 | 77,68 | 0,83% | 122,00 |
| 14.01.2026 | 76,46 | 77,52 | 76,46 | 77,04 | 0,42% | 209,00 |
| 13.01.2026 | 76,96 | 76,96 | 76,72 | 76,72 | -0,16% | 31,00 |
| 12.01.2026 | 77,04 | 77,66 | 76,84 | 76,84 | -0,95% | 216,00 |
| 09.01.2026 | 77,64 | 78,08 | 77,58 | 77,58 | 0,08% | 152,00 |
| 08.01.2026 | 75,84 | 77,52 | 75,84 | 77,52 | 2,03% | 809,00 |
| 07.01.2026 | 77,12 | 77,34 | 75,98 | 75,98 | -1,45% | 108,00 |