47,625€
-2,21%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 48,45 | 49,23 | 47,88 | 48,20 | -1,03% | - |
| 05.11.2026 | 48,65 | 49,90 | 48,40 | 48,70 | 0,41% | 23.162,00 |
| 04.11.2026 | 47,85 | 49,00 | 47,60 | 48,50 | 1,57% | 65.170,00 |
| 03.11.2026 | 47,40 | 48,35 | 47,20 | 47,75 | 0,42% | 49.226,00 |
| 02.11.2026 | 48,00 | 48,40 | 47,35 | 47,55 | -1,25% | 38.900,00 |
| 30.10.2026 | 48,45 | 48,95 | 48,10 | 48,15 | -0,82% | 14.221,00 |
| 29.10.2026 | 48,95 | 49,25 | 48,25 | 48,55 | -0,92% | 19.602,00 |
| 28.10.2026 | 48,90 | 49,80 | 48,80 | 49,00 | -0,20% | 9.790,00 |
| 27.10.2026 | 51,00 | 51,00 | 48,80 | 49,10 | 0,10% | 12.608,00 |
| 26.10.2026 | 52,00 | 52,00 | 49,00 | 49,05 | -0,51% | 22.413,00 |
| 23.10.2026 | 52,20 | 52,20 | 49,25 | 49,30 | -1,40% | 21.313,00 |
| 22.10.2026 | 50,00 | 50,80 | 49,65 | 50,00 | -0,79% | 25.969,00 |
| 21.10.2026 | 51,20 | 51,20 | 48,00 | 50,40 | -1,37% | 64.711,00 |
| 20.10.2026 | 53,30 | 53,30 | 49,25 | 51,10 | -2,11% | 42.516,00 |
| 19.10.2026 | 53,60 | 53,60 | 52,00 | 52,20 | -2,61% | 15.955,00 |
| 16.10.2026 | 54,10 | 54,30 | 53,40 | 53,60 | -0,19% | 59.733,00 |
| 15.10.2026 | 54,80 | 54,80 | 53,30 | 53,70 | -1,47% | 43.841,00 |
| 14.10.2026 | 54,90 | 54,90 | 53,80 | 54,50 | 1,68% | 49.323,00 |
| 13.10.2026 | 53,80 | 54,80 | 53,60 | 53,60 | -0,19% | 19.078,00 |
| 12.10.2026 | 53,80 | 54,60 | 53,50 | 53,70 | 0,94% | 26.829,00 |
| 09.10.2026 | 51,30 | 53,20 | 51,30 | 53,20 | 2,70% | 48.082,00 |
| 08.10.2026 | 50,40 | 51,80 | 50,00 | 51,80 | 2,17% | 80.461,00 |
| 07.10.2026 | 50,90 | 51,10 | 49,80 | 50,70 | -0,59% | 22.795,00 |
| 06.10.2026 | 50,80 | 51,30 | 50,50 | 51,00 | 1,59% | 28.673,00 |
| 05.10.2026 | 51,20 | 51,30 | 50,00 | 50,20 | -1,18% | 20.088,00 |
| 02.10.2026 | 52,00 | 52,40 | 50,50 | 50,80 | -2,12% | 13.358,00 |
| 01.10.2026 | 54,80 | 54,80 | 51,90 | 51,90 | -2,26% | 14.938,00 |
| 30.09.2026 | 54,00 | 54,20 | 52,90 | 53,10 | -0,93% | 6.427,00 |
| 29.09.2026 | 55,10 | 55,30 | 53,60 | 53,60 | -2,55% | 11.580,00 |
| 28.09.2026 | 54,60 | 55,30 | 54,50 | 55,00 | 0,92% | 20.043,00 |
| 25.09.2026 | 55,00 | 55,10 | 54,00 | 54,50 | -0,37% | 7.466,00 |
| 24.09.2026 | 55,70 | 55,70 | 54,70 | 54,70 | -1,62% | 3.822,00 |
| 23.09.2026 | 54,80 | 56,00 | 54,80 | 55,60 | 0,00% | 4.071,00 |
| 22.09.2026 | 55,80 | 55,90 | 54,90 | 55,60 | 0,18% | 5.859,00 |
| 21.09.2026 | 57,00 | 57,00 | 55,10 | 55,50 | 0,00% | 4.556,00 |
| 18.09.2026 | 54,90 | 56,00 | 54,60 | 55,50 | 1,28% | 12.424,00 |
| 17.09.2026 | 54,00 | 55,50 | 54,00 | 54,80 | 0,00% | 7.720,00 |
| 16.09.2026 | 54,00 | 55,10 | 53,70 | 54,80 | 1,86% | 6.859,00 |
| 15.09.2026 | 55,80 | 55,80 | 53,20 | 53,80 | -2,71% | 34.091,00 |
| 14.09.2026 | 55,60 | 56,40 | 55,20 | 55,30 | -0,90% | 9.374,00 |
| 11.09.2026 | 55,50 | 57,00 | 54,80 | 55,80 | 0,36% | 4.944,00 |
| 10.09.2026 | 57,60 | 58,00 | 55,60 | 55,60 | -2,11% | 5.405,00 |
| 09.09.2026 | 57,00 | 57,10 | 56,20 | 56,80 | -1,05% | 3.490,00 |
| 08.09.2026 | 56,80 | 58,40 | 55,90 | 57,40 | 0,88% | 16.452,00 |
| 07.09.2026 | 58,20 | 58,20 | 56,90 | 56,90 | -2,40% | 10.222,00 |
| 04.09.2026 | 61,40 | 61,40 | 58,30 | 58,30 | -1,35% | 5.283,00 |
| 03.09.2026 | 59,50 | 60,10 | 58,30 | 59,10 | 0,34% | 9.889,00 |
| 02.09.2026 | 61,40 | 61,40 | 58,10 | 58,90 | -1,51% | 5.159,00 |
| 01.09.2026 | 59,20 | 60,10 | 58,70 | 59,80 | 0,00% | 13.755,00 |
| 31.08.2026 | 60,10 | 60,20 | 59,00 | 59,80 | -0,50% | 7.928,00 |
| 28.08.2026 | 59,60 | 60,40 | 58,80 | 60,10 | 1,35% | 8.734,00 |
| 27.08.2026 | 58,50 | 59,30 | 57,90 | 59,30 | 0,51% | 8.510,00 |
| 26.08.2026 | 61,50 | 61,50 | 59,00 | 59,00 | -2,32% | 9.834,00 |
| 25.08.2026 | 59,70 | 61,50 | 59,40 | 60,40 | 1,51% | 15.539,00 |
| 24.08.2026 | 60,00 | 60,30 | 59,20 | 59,50 | -0,34% | 8.285,00 |
| 21.08.2026 | 59,20 | 59,70 | 58,60 | 59,70 | 1,53% | 14.020,00 |
| 20.08.2026 | 58,50 | 58,80 | 58,10 | 58,80 | 0,68% | 5.994,00 |
| 19.08.2026 | 58,30 | 58,60 | 57,40 | 58,40 | 0,86% | 8.631,00 |
| 18.08.2026 | 58,40 | 59,70 | 57,30 | 57,90 | -1,03% | 11.694,00 |
| 17.08.2026 | 58,00 | 58,70 | 57,50 | 58,50 | 0,86% | 11.707,00 |
| 14.08.2026 | 58,20 | 58,20 | 56,30 | 58,00 | 0,00% | 18.857,00 |
| 13.08.2026 | 61,90 | 62,60 | 58,00 | 58,00 | -1,53% | 41.967,00 |
| 12.08.2026 | 58,50 | 59,10 | 57,80 | 58,90 | 0,51% | 10.893,00 |
| 11.08.2026 | 59,50 | 59,50 | 58,00 | 58,60 | 0,00% | 9.433,00 |
| 10.08.2026 | 58,70 | 59,00 | 57,70 | 58,60 | 0,51% | 17.226,00 |
| 07.08.2026 | 57,50 | 59,00 | 57,20 | 58,30 | 2,46% | 18.019,00 |
| 06.08.2026 | 57,50 | 59,00 | 56,30 | 56,90 | -1,90% | 12.887,00 |
| 05.08.2026 | 58,00 | 58,70 | 57,50 | 58,00 | 1,40% | 18.533,00 |
| 04.08.2026 | 57,30 | 57,50 | 56,50 | 57,20 | 0,00% | 6.021,00 |
| 03.08.2026 | 56,40 | 57,20 | 55,90 | 57,20 | 1,96% | 8.757,00 |
| 31.07.2026 | 58,20 | 58,20 | 55,80 | 56,10 | -1,58% | 8.235,00 |
| 30.07.2026 | 58,00 | 58,20 | 56,60 | 57,00 | -1,38% | 9.439,00 |
| 29.07.2026 | 57,20 | 58,00 | 56,60 | 57,80 | 1,94% | 11.242,00 |
| 28.07.2026 | 55,20 | 57,00 | 55,20 | 56,70 | 1,43% | 7.443,00 |
| 27.07.2026 | 55,00 | 56,90 | 55,00 | 55,90 | 0,90% | 6.225,00 |
| 24.07.2026 | 58,00 | 58,00 | 55,10 | 55,40 | 1,28% | 11.746,00 |
| 23.07.2026 | 58,00 | 58,00 | 54,00 | 54,70 | -1,44% | 24.411,00 |
| 22.07.2026 | 55,30 | 56,20 | 55,00 | 55,50 | -0,54% | 9.508,00 |
| 21.07.2026 | 57,70 | 57,70 | 55,00 | 55,80 | -3,63% | 14.707,00 |
| 20.07.2026 | 57,00 | 58,80 | 56,70 | 57,90 | 0,70% | 17.795,00 |
| 17.07.2026 | 57,30 | 58,50 | 56,90 | 57,50 | -0,86% | 34.785,00 |
| 16.07.2026 | 54,10 | 58,30 | 54,00 | 58,00 | 7,81% | 51.584,00 |
| 15.07.2026 | 50,00 | 54,00 | 49,35 | 53,80 | 8,03% | 62.098,00 |
| 14.07.2026 | 49,95 | 49,95 | 49,00 | 49,80 | -0,40% | 24.495,00 |
| 13.07.2026 | 49,85 | 50,50 | 49,60 | 50,00 | -0,20% | 10.861,00 |
| 10.07.2026 | 50,40 | 50,90 | 49,85 | 50,10 | -0,60% | 32.981,00 |
| 09.07.2026 | 50,30 | 51,00 | 49,65 | 50,40 | 2,34% | 17.137,00 |
| 08.07.2026 | 51,60 | 52,00 | 49,05 | 49,25 | -4,92% | 47.559,00 |
| 07.07.2026 | 53,40 | 54,60 | 51,80 | 51,80 | -4,25% | 30.174,00 |
| 06.07.2026 | 55,10 | 55,10 | 54,10 | 54,10 | 0,00% | 8.550,00 |
| 03.07.2026 | 54,50 | 55,10 | 53,70 | 54,10 | 0,56% | 13.291,00 |
| 02.07.2026 | 53,40 | 54,60 | 52,80 | 53,80 | 0,56% | 15.507,00 |
| 01.07.2026 | 50,00 | 53,90 | 50,00 | 53,50 | 5,31% | 27.391,00 |
| 30.06.2026 | 52,30 | 52,50 | 50,80 | 50,80 | -1,93% | 8.281,00 |
| 29.06.2026 | 52,10 | 52,40 | 51,40 | 51,80 | -0,38% | 9.524,00 |
| 26.06.2026 | 51,10 | 52,00 | 50,70 | 52,00 | 1,17% | 25.830,00 |
| 25.06.2026 | 51,20 | 51,80 | 50,60 | 51,40 | 0,39% | 25.150,00 |
| 24.06.2026 | 50,10 | 51,50 | 49,80 | 51,20 | 1,19% | 21.227,00 |
| 23.06.2026 | 50,10 | 51,50 | 50,00 | 50,60 | -0,98% | 13.333,00 |
| 22.06.2026 | 50,70 | 51,70 | 50,10 | 51,10 | 1,59% | 17.566,00 |