48,675€
-6,21%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -0,38% | - |
| 19.10.2026 | 53,40 | 53,40 | 52,10 | 52,10 | -2,98% | 80,00 |
| 16.10.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 15.10.2026 | 53,90 | 53,90 | 53,80 | 53,80 | 0,56% | 20,00 |
| 14.10.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 13.10.2026 | 53,70 | 54,50 | 53,70 | 54,50 | 1,11% | 100,00 |
| 12.10.2026 | 53,20 | 54,30 | 53,20 | 53,90 | 3,26% | 323,00 |
| 09.10.2026 | 51,80 | 52,20 | 51,80 | 52,20 | 0,19% | 500,00 |
| 08.10.2026 | 50,50 | 52,10 | 50,50 | 52,10 | 2,36% | 500,00 |
| 07.10.2026 | 51,00 | 51,00 | 50,90 | 50,90 | 0,20% | 18,00 |
| 06.10.2026 | 50,40 | 50,80 | 50,40 | 50,80 | 0,59% | 610,00 |
| 05.10.2026 | 51,10 | 51,10 | 50,50 | 50,50 | -1,75% | 240,00 |
| 02.10.2026 | 52,00 | 52,00 | 51,40 | 51,40 | -1,72% | 240,00 |
| 01.10.2026 | 53,10 | 53,10 | 52,30 | 52,30 | -2,43% | 130,00 |
| 30.09.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -2,01% | - |
| 29.09.2026 | 55,00 | 55,00 | 54,70 | 54,70 | -0,73% | 50,00 |
| 28.09.2026 | 54,60 | 55,10 | 54,60 | 55,10 | 0,36% | 20,00 |
| 25.09.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,90% | - |
| 24.09.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | 50,00 |
| 23.09.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,54% | - |
| 22.09.2026 | 55,50 | 55,90 | 55,40 | 55,90 | 0,54% | 3.776,00 |
| 21.09.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 1,65% | - |
| 18.09.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -0,18% | - |
| 17.09.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 1,11% | - |
| 16.09.2026 | 53,80 | 54,50 | 53,80 | 54,20 | -1,63% | 105,00 |
| 15.09.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -0,54% | - |
| 14.09.2026 | 55,60 | 55,60 | 55,40 | 55,40 | 0,36% | 90,00 |
| 11.09.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,43% | - |
| 10.09.2026 | 56,60 | 56,60 | 56,00 | 56,00 | -1,93% | 20,00 |
| 09.09.2026 | 56,90 | 57,70 | 56,90 | 57,10 | 0,18% | 24,00 |
| 08.09.2026 | 56,70 | 57,00 | 56,20 | 57,00 | -1,04% | 12,00 |
| 07.09.2026 | 58,10 | 58,10 | 57,60 | 57,60 | -4,00% | 10,00 |
| 04.09.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 1,87% | 10,00 |
| 03.09.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -1,17% | - |
| 02.09.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 01.09.2026 | 59,70 | 60,00 | 59,70 | 60,00 | 0,00% | 50,00 |
| 31.08.2026 | 59,90 | 60,00 | 59,90 | 60,00 | 0,00% | 20,00 |
| 28.08.2026 | 59,20 | 60,00 | 59,20 | 60,00 | 3,09% | 120,00 |
| 27.08.2026 | 59,20 | 59,20 | 58,20 | 58,20 | -3,48% | 50,00 |
| 26.08.2026 | 60,70 | 60,70 | 60,30 | 60,30 | -0,50% | 70,00 |
| 25.08.2026 | 59,60 | 60,60 | 59,60 | 60,60 | 1,17% | 42,00 |
| 24.08.2026 | 59,80 | 60,00 | 59,80 | 59,90 | 1,01% | 320,00 |
| 21.08.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 1,72% | - |
| 20.08.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,87% | 50,00 |
| 19.08.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -1,87% | - |
| 18.08.2026 | 58,20 | 58,90 | 58,20 | 58,90 | 0,68% | 200,00 |
| 17.08.2026 | 58,00 | 58,50 | 58,00 | 58,50 | 3,36% | 30,00 |
| 14.08.2026 | 58,10 | 58,10 | 56,60 | 56,60 | -2,92% | 22,00 |
| 13.08.2026 | 59,90 | 62,20 | 58,30 | 58,30 | -1,02% | 6.297,00 |
| 12.08.2026 | 58,50 | 58,90 | 58,30 | 58,90 | 0,86% | 290,00 |
| 11.08.2026 | 58,60 | 58,60 | 58,10 | 58,40 | 0,69% | 85,00 |
| 10.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,68% | - |
| 07.08.2026 | 56,80 | 58,40 | 56,80 | 58,40 | 0,69% | 40,00 |
| 06.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 05.08.2026 | 57,10 | 58,50 | 57,10 | 58,50 | 2,63% | 350,00 |
| 04.08.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,18% | - |
| 03.08.2026 | 56,20 | 56,90 | 56,20 | 56,90 | 1,07% | 92,00 |
| 31.07.2026 | 57,20 | 57,20 | 56,30 | 56,30 | -1,05% | 550,00 |
| 30.07.2026 | 57,30 | 57,80 | 56,90 | 56,90 | 1,25% | 28,00 |
| 29.07.2026 | 56,50 | 56,50 | 56,20 | 56,20 | -0,53% | 5,00 |
| 28.07.2026 | 56,10 | 56,50 | 56,10 | 56,50 | 1,07% | 52,00 |
| 27.07.2026 | 55,60 | 56,60 | 55,60 | 55,90 | 0,72% | 139,00 |
| 24.07.2026 | 54,70 | 55,50 | 54,70 | 55,50 | 0,91% | 15,00 |
| 23.07.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 100,00 |
| 22.07.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,54% | - |
| 21.07.2026 | 57,90 | 58,10 | 55,20 | 55,20 | -4,66% | 310,00 |
| 20.07.2026 | 57,40 | 58,60 | 56,30 | 57,90 | 1,22% | 690,00 |
| 17.07.2026 | 57,20 | 58,20 | 57,20 | 57,20 | -0,35% | 137,00 |
| 16.07.2026 | 53,40 | 57,60 | 53,40 | 57,40 | 7,49% | 690,00 |
| 15.07.2026 | 49,95 | 53,50 | 49,95 | 53,40 | 8,87% | 720,00 |
| 14.07.2026 | 49,75 | 49,75 | 49,05 | 49,05 | -1,60% | 12,00 |
| 13.07.2026 | 49,60 | 49,95 | 49,60 | 49,85 | -1,68% | 288,00 |
| 10.07.2026 | 50,50 | 50,70 | 50,10 | 50,70 | 0,00% | 125,00 |
| 09.07.2026 | 49,85 | 50,70 | 49,85 | 50,70 | 1,40% | 260,00 |
| 08.07.2026 | 51,90 | 51,90 | 49,50 | 50,00 | -7,58% | 95,00 |
| 07.07.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -0,73% | - |
| 06.07.2026 | 54,10 | 54,60 | 54,10 | 54,50 | 0,93% | 300,00 |
| 03.07.2026 | 53,80 | 54,00 | 53,80 | 54,00 | 1,50% | 5,00 |
| 02.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,19% | - |
| 01.07.2026 | 50,90 | 53,30 | 50,40 | 53,10 | 2,71% | 362,00 |
| 30.06.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 0,19% | - |
| 29.06.2026 | 52,20 | 52,20 | 51,60 | 51,60 | 0,39% | 100,00 |
| 26.06.2026 | 50,90 | 51,40 | 50,90 | 51,40 | 0,59% | 10,00 |
| 25.06.2026 | 51,30 | 51,50 | 51,10 | 51,10 | -0,58% | 174,00 |
| 24.06.2026 | 50,60 | 51,40 | 50,30 | 51,40 | 2,19% | 134,00 |
| 23.06.2026 | 50,60 | 50,60 | 50,30 | 50,30 | -1,95% | 40,00 |
| 22.06.2026 | 50,50 | 51,30 | 50,50 | 51,30 | 1,58% | 100,00 |
| 19.06.2026 | 50,20 | 50,50 | 50,20 | 50,50 | -1,94% | 100,00 |
| 18.06.2026 | 51,40 | 51,50 | 51,40 | 51,50 | 1,78% | 4,00 |
| 17.06.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,00% | - |
| 16.06.2026 | 50,80 | 50,80 | 50,10 | 50,10 | -1,96% | 240,00 |
| 15.06.2026 | 51,10 | 51,10 | 51,10 | 51,10 | 0,39% | - |
| 12.06.2026 | 50,70 | 51,30 | 50,70 | 50,90 | 0,39% | 55,00 |
| 11.06.2026 | 50,80 | 50,90 | 50,10 | 50,70 | -1,36% | 151,00 |
| 10.06.2026 | 52,10 | 52,10 | 51,40 | 51,40 | -1,91% | 80,00 |
| 09.06.2026 | 51,60 | 52,40 | 51,60 | 52,40 | 1,55% | 277,00 |
| 08.06.2026 | 53,90 | 53,90 | 51,60 | 51,60 | -6,01% | 3.105,00 |
| 05.06.2026 | 53,70 | 54,90 | 53,70 | 54,90 | 3,78% | 865,00 |
| 04.06.2026 | 52,90 | 52,90 | 52,90 | 52,90 | 0,19% | 20,00 |
| 03.06.2026 | 52,90 | 52,90 | 52,80 | 52,80 | -0,94% | 6.730,00 |