52,850€
-2,49%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 53,55 | 53,75 | 51,75 | 52,70 | -2,77% | 77,00 |
| 08.04.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 2,65% | 19,00 |
| 07.04.2026 | 53,60 | 53,60 | 52,80 | 52,80 | -0,75% | 171,00 |
| 02.04.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -1,21% | 9,00 |
| 01.04.2026 | 52,70 | 53,85 | 52,70 | 53,85 | 2,96% | 291,00 |
| 31.03.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 0,58% | 11,00 |
| 30.03.2026 | 52,90 | 52,90 | 52,00 | 52,00 | -1,23% | 2.100,00 |
| 27.03.2026 | 53,65 | 53,65 | 52,65 | 52,65 | -2,41% | 300,00 |
| 26.03.2026 | 54,00 | 54,00 | 53,85 | 53,95 | -0,28% | 110,00 |
| 25.03.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 1,41% | - |
| 24.03.2026 | 52,00 | 54,80 | 52,00 | 53,35 | 8,04% | 443,00 |
| 23.03.2026 | 46,20 | 49,38 | 45,94 | 49,38 | 5,51% | 720,00 |
| 20.03.2026 | 51,65 | 51,65 | 46,50 | 46,80 | -9,57% | 2.530,00 |
| 19.03.2026 | 53,15 | 53,15 | 51,55 | 51,75 | -2,54% | 300,00 |
| 18.03.2026 | 54,75 | 54,75 | 53,10 | 53,10 | 0,76% | 139,00 |
| 17.03.2026 | 53,95 | 53,95 | 52,70 | 52,70 | -1,40% | 210,00 |
| 16.03.2026 | 53,95 | 53,95 | 53,45 | 53,45 | -0,56% | 38,00 |
| 13.03.2026 | 53,60 | 53,75 | 53,20 | 53,75 | 0,09% | 1.088,00 |
| 12.03.2026 | 53,55 | 54,10 | 53,55 | 53,70 | -0,56% | 297,00 |
| 11.03.2026 | 56,25 | 56,25 | 54,00 | 54,00 | -5,10% | 153,00 |
| 10.03.2026 | 55,80 | 56,90 | 55,80 | 56,90 | 3,08% | 40,00 |
| 09.03.2026 | 56,70 | 56,70 | 55,20 | 55,20 | -4,50% | 205,00 |
| 06.03.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -0,09% | 2,00 |
| 05.03.2026 | 57,85 | 57,85 | 57,85 | 57,85 | 1,94% | - |
| 04.03.2026 | 57,50 | 57,50 | 56,75 | 56,75 | -0,35% | 100,00 |
| 03.03.2026 | 57,75 | 57,75 | 56,95 | 56,95 | 1,06% | 65,00 |
| 02.03.2026 | 56,40 | 56,40 | 56,35 | 56,35 | -0,88% | 50,00 |
| 27.02.2026 | 55,85 | 56,85 | 55,85 | 56,85 | 1,25% | 200,00 |
| 26.02.2026 | 54,90 | 56,15 | 54,90 | 56,15 | 2,09% | 53,00 |
| 25.02.2026 | 56,95 | 56,95 | 55,00 | 55,00 | -2,83% | 275,00 |
| 24.02.2026 | 56,30 | 56,60 | 56,30 | 56,60 | 0,80% | 77,00 |
| 23.02.2026 | 57,15 | 58,00 | 56,15 | 56,15 | -1,92% | 312,00 |
| 20.02.2026 | 57,65 | 57,70 | 57,25 | 57,25 | -1,21% | 263,00 |
| 19.02.2026 | 55,50 | 58,45 | 55,50 | 57,95 | 4,89% | 1.380,00 |
| 18.02.2026 | 55,75 | 55,75 | 54,85 | 55,25 | -1,34% | 1.535,00 |
| 17.02.2026 | 59,55 | 59,55 | 54,15 | 56,00 | -3,61% | 1.631,00 |
| 16.02.2026 | 57,35 | 58,45 | 57,35 | 58,10 | 4,31% | 102,00 |
| 13.02.2026 | 56,45 | 56,45 | 55,55 | 55,70 | -4,13% | 600,00 |
| 12.02.2026 | 56,25 | 58,30 | 56,25 | 58,10 | 3,29% | 180,00 |
| 11.02.2026 | 59,35 | 59,35 | 55,00 | 56,25 | -4,58% | 689,00 |
| 10.02.2026 | 60,30 | 60,35 | 58,95 | 58,95 | -2,24% | 739,00 |
| 09.02.2026 | 61,05 | 61,05 | 59,80 | 60,30 | -0,41% | 548,00 |
| 06.02.2026 | 61,00 | 61,00 | 60,40 | 60,55 | -1,22% | 160,00 |
| 05.02.2026 | 62,30 | 62,30 | 61,30 | 61,30 | 0,08% | 30,00 |
| 04.02.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 0,00% | - |
| 03.02.2026 | 61,85 | 61,85 | 61,25 | 61,25 | -0,73% | 151,00 |
| 02.02.2026 | 60,45 | 61,70 | 60,45 | 61,70 | 1,73% | 70,00 |
| 30.01.2026 | 61,25 | 61,70 | 60,65 | 60,65 | -1,30% | 207,00 |
| 29.01.2026 | 62,90 | 62,90 | 61,00 | 61,45 | -2,31% | 555,00 |
| 28.01.2026 | 64,30 | 64,30 | 62,70 | 62,90 | -0,94% | 222,00 |
| 27.01.2026 | 65,35 | 65,35 | 63,50 | 63,50 | -3,27% | 344,00 |
| 26.01.2026 | 65,25 | 65,65 | 64,50 | 65,65 | 0,69% | 50,00 |
| 23.01.2026 | 66,80 | 66,80 | 65,20 | 65,20 | -3,05% | 276,00 |
| 22.01.2026 | 65,55 | 67,25 | 65,55 | 67,25 | 3,94% | 135,00 |
| 21.01.2026 | 65,15 | 65,15 | 64,50 | 64,70 | -1,22% | 63,00 |
| 20.01.2026 | 66,40 | 66,40 | 65,50 | 65,50 | -2,75% | 27,00 |
| 19.01.2026 | 66,15 | 67,35 | 66,15 | 67,35 | 0,30% | 89,00 |
| 16.01.2026 | 66,60 | 67,15 | 66,60 | 67,15 | 1,05% | 177,00 |
| 15.01.2026 | 68,40 | 68,40 | 66,45 | 66,45 | -3,28% | 50,00 |
| 14.01.2026 | 68,45 | 68,70 | 68,20 | 68,70 | -2,62% | 171,00 |
| 13.01.2026 | 70,55 | 70,55 | 70,55 | 70,55 | 0,64% | - |
| 12.01.2026 | 70,40 | 70,60 | 70,10 | 70,10 | -1,13% | 222,00 |
| 09.01.2026 | 71,35 | 71,35 | 70,90 | 70,90 | -0,42% | 6,00 |
| 08.01.2026 | 71,20 | 72,10 | 71,20 | 71,20 | -0,21% | 532,00 |
| 07.01.2026 | 69,15 | 71,75 | 69,15 | 71,35 | 3,63% | 556,00 |
| 06.01.2026 | 67,35 | 68,85 | 67,35 | 68,85 | 1,85% | 190,00 |
| 05.01.2026 | 65,50 | 68,90 | 65,50 | 67,60 | 3,92% | 1.435,00 |
| 02.01.2026 | 65,50 | 65,50 | 64,50 | 65,05 | -0,76% | 303,00 |
| 30.12.2025 | 65,50 | 65,60 | 65,50 | 65,55 | 0,00% | 105,00 |
| 29.12.2025 | 65,15 | 65,55 | 64,50 | 65,55 | 1,63% | 1.077,00 |
| 23.12.2025 | 65,15 | 65,20 | 64,50 | 64,50 | -1,00% | 508,00 |
| 22.12.2025 | 65,40 | 65,40 | 64,00 | 65,15 | -0,53% | 640,00 |
| 19.12.2025 | 67,70 | 67,70 | 64,95 | 65,50 | -3,96% | 165,00 |
| 18.12.2025 | 68,05 | 68,05 | 70,20 | 68,20 | -2,15% | - |
| 16.12.2025 | 69,60 | 70,35 | 69,60 | 69,70 | 0,00% | 195,00 |
| 15.12.2025 | 68,90 | 69,70 | 68,90 | 69,70 | 0,29% | 152,00 |
| 12.12.2025 | 70,10 | 70,10 | 69,50 | 69,50 | -1,07% | 75,00 |
| 11.12.2025 | 67,05 | 70,25 | 67,05 | 70,25 | 3,69% | 380,00 |
| 10.12.2025 | 69,05 | 69,05 | 67,50 | 67,75 | -1,67% | 164,00 |
| 09.12.2025 | 69,05 | 69,60 | 68,60 | 68,90 | -0,65% | 723,00 |
| 08.12.2025 | 71,55 | 71,55 | 69,00 | 69,35 | -3,07% | 804,00 |
| 05.12.2025 | 72,30 | 72,30 | 71,35 | 71,55 | -0,21% | 103,00 |
| 04.12.2025 | 71,85 | 72,60 | 71,70 | 71,70 | 0,42% | 117,00 |
| 03.12.2025 | 71,35 | 71,85 | 71,35 | 71,40 | -0,21% | 45,00 |
| 02.12.2025 | 73,15 | 73,15 | 71,00 | 71,55 | -2,39% | 200,00 |
| 01.12.2025 | 74,60 | 75,05 | 72,50 | 73,30 | -0,88% | 85,00 |
| 28.11.2025 | 72,80 | 73,95 | 72,80 | 73,95 | 1,72% | 150,00 |
| 27.11.2025 | 74,15 | 74,65 | 72,70 | 72,70 | -1,82% | 130,00 |
| 26.11.2025 | 75,25 | 76,00 | 74,05 | 74,05 | -0,60% | 88,00 |
| 25.11.2025 | 72,55 | 75,00 | 72,55 | 74,50 | 1,85% | 281,00 |
| 24.11.2025 | 71,15 | 73,15 | 71,15 | 73,15 | 4,50% | 118,00 |
| 21.11.2025 | 71,80 | 71,80 | 70,00 | 70,00 | -4,18% | 42,00 |
| 20.11.2025 | 73,85 | 73,85 | 72,55 | 73,05 | -2,14% | 167,00 |
| 19.11.2025 | 72,95 | 74,65 | 72,95 | 74,65 | 5,89% | 812,00 |
| 18.11.2025 | 70,15 | 70,50 | 70,15 | 70,50 | -1,40% | 29,00 |
| 14.11.2025 | 70,70 | 71,50 | 69,95 | 71,50 | 0,85% | 248,00 |
| 13.11.2025 | 69,00 | 70,90 | 68,95 | 70,90 | 2,90% | 71,00 |
| 12.11.2025 | 68,65 | 68,90 | 68,65 | 68,90 | 1,32% | 10,00 |
| 10.11.2025 | 68,65 | 70,20 | 67,95 | 68,00 | 1,49% | 210,00 |
| 07.11.2025 | 68,40 | 68,60 | 67,00 | 67,00 | -4,83% | 47,00 |