58,350€
1,30%
Echtzeit-Aktienkurs Ottobock SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Ottobock SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 57,30 | 58,30 | 56,50 | 58,30 | 1,22% | 8.817,00 |
| 29.04.2026 | 56,60 | 58,40 | 56,10 | 57,60 | 1,77% | 15.905,00 |
| 28.04.2026 | 59,70 | 59,70 | 56,60 | 56,60 | -2,41% | 10.404,00 |
| 27.04.2026 | 58,60 | 59,20 | 57,50 | 58,00 | -1,02% | 10.589,00 |
| 24.04.2026 | 59,70 | 59,70 | 57,60 | 58,60 | 0,17% | 10.765,00 |
| 23.04.2026 | 58,80 | 59,50 | 58,20 | 58,50 | -0,51% | 20.195,00 |
| 22.04.2026 | 59,80 | 60,70 | 58,70 | 58,80 | -1,34% | 16.204,00 |
| 21.04.2026 | 60,20 | 60,60 | 59,30 | 59,60 | -0,33% | 17.582,00 |
| 20.04.2026 | 58,60 | 59,80 | 58,30 | 59,80 | 1,18% | 18.435,00 |
| 17.04.2026 | 58,50 | 60,10 | 58,50 | 59,10 | 1,03% | 16.833,00 |
| 16.04.2026 | 58,00 | 58,80 | 57,50 | 58,50 | 1,21% | 21.401,00 |
| 15.04.2026 | 57,40 | 58,60 | 57,20 | 57,80 | 0,87% | 13.081,00 |
| 14.04.2026 | 55,90 | 57,70 | 55,90 | 57,30 | 2,50% | 22.053,00 |
| 13.04.2026 | 55,20 | 56,00 | 54,20 | 55,90 | 1,64% | 14.829,00 |
| 10.04.2026 | 52,80 | 55,20 | 52,60 | 55,00 | 3,77% | 19.635,00 |
| 09.04.2026 | 53,10 | 53,10 | 51,80 | 53,00 | -1,49% | 29.769,00 |
| 08.04.2026 | 54,40 | 55,00 | 53,30 | 53,80 | 3,26% | 15.755,00 |
| 07.04.2026 | 53,10 | 53,70 | 52,00 | 52,10 | -3,25% | 20.220,00 |
| 02.04.2026 | 52,85 | 54,05 | 52,05 | 53,85 | 0,47% | 41.301,00 |
| 01.04.2026 | 53,85 | 53,85 | 52,65 | 53,60 | 3,47% | 33.396,00 |
| 31.03.2026 | 52,80 | 52,80 | 50,85 | 51,80 | -1,15% | 28.605,00 |
| 30.03.2026 | 52,80 | 53,80 | 51,75 | 52,40 | -0,47% | 27.791,00 |
| 27.03.2026 | 53,65 | 53,70 | 52,00 | 52,65 | -1,96% | 24.662,00 |
| 26.03.2026 | 53,55 | 54,00 | 53,10 | 53,70 | -0,92% | 21.462,00 |
| 25.03.2026 | 54,35 | 54,55 | 53,10 | 54,20 | 2,07% | 39.949,00 |
| 24.03.2026 | 53,55 | 55,00 | 51,95 | 53,10 | 6,46% | 89.241,00 |
| 23.03.2026 | 45,80 | 51,15 | 45,56 | 49,88 | 7,45% | 82.501,00 |
| 20.03.2026 | 52,35 | 52,35 | 45,90 | 46,42 | -9,78% | 115.684,00 |
| 19.03.2026 | 53,10 | 53,15 | 51,00 | 51,45 | -2,19% | 54.638,00 |
| 18.03.2026 | 54,45 | 54,70 | 52,60 | 52,60 | -3,49% | 31.170,00 |
| 17.03.2026 | 53,95 | 54,50 | 52,75 | 54,50 | 1,68% | 29.169,00 |
| 16.03.2026 | 54,05 | 54,65 | 53,25 | 53,60 | 0,56% | 14.508,00 |
| 13.03.2026 | 53,00 | 53,90 | 53,00 | 53,30 | -0,37% | 30.726,00 |
| 12.03.2026 | 54,00 | 54,80 | 53,10 | 53,50 | -0,65% | 31.185,00 |
| 11.03.2026 | 55,75 | 55,90 | 53,80 | 53,85 | -4,01% | 34.522,00 |
| 10.03.2026 | 56,35 | 57,20 | 55,75 | 56,10 | 0,63% | 20.556,00 |
| 09.03.2026 | 56,70 | 57,50 | 54,70 | 55,75 | -3,21% | 35.284,00 |
| 06.03.2026 | 57,20 | 58,20 | 57,20 | 57,60 | 0,70% | 27.408,00 |
| 05.03.2026 | 57,80 | 58,25 | 57,10 | 57,20 | -1,38% | 19.522,00 |
| 04.03.2026 | 56,00 | 58,35 | 56,00 | 58,00 | 1,40% | 21.368,00 |
| 03.03.2026 | 57,50 | 58,00 | 56,20 | 57,20 | -1,38% | 35.309,00 |
| 02.03.2026 | 56,00 | 58,30 | 55,95 | 58,00 | 1,75% | 35.512,00 |
| 27.02.2026 | 56,60 | 57,65 | 56,30 | 57,00 | 1,97% | 57.119,00 |
| 26.02.2026 | 55,00 | 56,00 | 54,05 | 55,90 | 2,10% | 39.666,00 |
| 25.02.2026 | 56,10 | 56,70 | 54,30 | 54,75 | -3,18% | 53.113,00 |
| 24.02.2026 | 56,25 | 57,70 | 56,25 | 56,55 | 0,53% | 37.587,00 |
| 23.02.2026 | 57,10 | 58,20 | 56,10 | 56,25 | -1,23% | 34.666,00 |
| 20.02.2026 | 58,00 | 58,25 | 56,55 | 56,95 | -0,52% | 40.894,00 |
| 19.02.2026 | 55,50 | 58,35 | 55,20 | 57,25 | 4,09% | 64.634,00 |
| 18.02.2026 | 55,55 | 56,10 | 54,50 | 55,00 | -0,81% | 172.189,00 |
| 17.02.2026 | 61,40 | 62,90 | 53,40 | 55,45 | -4,15% | 224.671,00 |
| 16.02.2026 | 57,40 | 58,60 | 57,40 | 57,85 | 0,78% | 30.323,00 |
| 13.02.2026 | 55,80 | 57,55 | 55,30 | 57,40 | 2,32% | 52.407,00 |
| 12.02.2026 | 56,40 | 58,50 | 56,05 | 56,10 | -0,53% | 31.952,00 |
| 11.02.2026 | 57,55 | 57,90 | 54,85 | 56,40 | -4,00% | 71.021,00 |
| 10.02.2026 | 60,60 | 60,60 | 58,35 | 58,75 | -2,16% | 36.387,00 |
| 09.02.2026 | 60,55 | 60,95 | 59,75 | 60,05 | -1,31% | 17.244,00 |
| 06.02.2026 | 61,50 | 61,50 | 60,25 | 60,85 | -0,57% | 20.806,00 |
| 05.02.2026 | 61,50 | 61,60 | 60,80 | 61,20 | -0,24% | 25.539,00 |
| 04.02.2026 | 60,75 | 61,90 | 60,50 | 61,35 | 0,25% | 21.896,00 |
| 03.02.2026 | 62,55 | 62,80 | 60,95 | 61,20 | -0,41% | 29.174,00 |
| 02.02.2026 | 60,10 | 62,00 | 60,10 | 61,45 | 1,15% | 25.183,00 |
| 30.01.2026 | 61,60 | 61,90 | 60,75 | 60,75 | -0,57% | 27.174,00 |
| 29.01.2026 | 64,05 | 64,05 | 61,10 | 61,10 | -3,02% | 21.076,00 |
| 28.01.2026 | 62,90 | 64,00 | 62,20 | 63,00 | -1,87% | 29.728,00 |
| 27.01.2026 | 66,90 | 66,90 | 63,35 | 64,20 | -1,38% | 44.994,00 |
| 26.01.2026 | 65,20 | 65,55 | 64,10 | 65,10 | 0,15% | 32.010,00 |
| 23.01.2026 | 66,80 | 67,20 | 65,00 | 65,00 | -2,99% | 13.763,00 |
| 22.01.2026 | 66,00 | 67,90 | 65,55 | 67,00 | 3,88% | 28.882,00 |
| 21.01.2026 | 66,15 | 66,20 | 64,30 | 64,50 | -0,77% | 26.027,00 |
| 20.01.2026 | 65,85 | 66,05 | 64,65 | 65,00 | -2,55% | 20.167,00 |
| 19.01.2026 | 66,00 | 67,30 | 65,60 | 66,70 | -0,45% | 28.781,00 |
| 16.01.2026 | 66,60 | 67,80 | 65,95 | 67,00 | 0,83% | 26.993,00 |
| 15.01.2026 | 69,00 | 69,00 | 66,00 | 66,45 | -3,06% | 49.673,00 |
| 14.01.2026 | 68,40 | 68,95 | 67,30 | 68,55 | 0,29% | 20.495,00 |
| 13.01.2026 | 70,20 | 70,85 | 67,90 | 68,35 | -3,66% | 22.098,00 |
| 12.01.2026 | 70,25 | 71,00 | 70,00 | 70,95 | 0,64% | 17.904,00 |
| 09.01.2026 | 71,45 | 71,90 | 70,10 | 70,50 | -0,35% | 13.175,00 |
| 08.01.2026 | 71,00 | 72,25 | 70,25 | 70,75 | -1,39% | 22.382,00 |
| 07.01.2026 | 69,35 | 71,80 | 69,05 | 71,75 | 3,24% | 47.868,00 |
| 06.01.2026 | 67,45 | 69,50 | 67,10 | 69,50 | 2,58% | 17.534,00 |
| 05.01.2026 | 66,00 | 68,90 | 65,40 | 67,75 | 3,91% | 59.180,00 |
| 02.01.2026 | 66,45 | 66,45 | 64,20 | 65,20 | -0,08% | 29.107,00 |
| 30.12.2025 | 65,80 | 66,10 | 64,60 | 65,25 | 0,00% | 15.680,00 |
| 29.12.2025 | 64,00 | 65,40 | 64,00 | 65,25 | 0,69% | 15.580,00 |
| 23.12.2025 | 64,25 | 65,30 | 64,25 | 64,80 | -0,46% | 15.418,00 |
| 22.12.2025 | 65,45 | 65,60 | 63,95 | 65,10 | 0,23% | 41.001,00 |
| 19.12.2025 | 67,80 | 67,80 | 64,95 | 64,95 | -4,27% | 207.779,00 |
| 18.12.2025 | 68,60 | 68,60 | 66,90 | 67,85 | -0,22% | 13.322,00 |
| 17.12.2025 | 69,50 | 69,50 | 68,00 | 68,00 | -2,09% | 8.754,00 |
| 16.12.2025 | 69,50 | 70,95 | 69,40 | 69,45 | -0,29% | 11.596,00 |
| 15.12.2025 | 70,15 | 70,15 | 68,60 | 69,65 | 1,60% | 12.480,00 |
| 12.12.2025 | 70,60 | 70,70 | 67,85 | 68,55 | -2,07% | 19.935,00 |
| 11.12.2025 | 68,90 | 70,30 | 67,35 | 70,00 | 4,09% | 24.700,00 |
| 10.12.2025 | 68,70 | 70,00 | 66,80 | 67,25 | -1,54% | 50.384,00 |
| 09.12.2025 | 69,90 | 69,90 | 68,10 | 68,30 | -1,37% | 15.547,00 |
| 08.12.2025 | 71,65 | 71,90 | 68,90 | 69,25 | -2,05% | 13.652,00 |
| 05.12.2025 | 71,85 | 71,95 | 70,00 | 70,70 | -0,91% | 11.931,00 |
| 04.12.2025 | 71,80 | 72,70 | 71,35 | 71,35 | 0,07% | 14.610,00 |
| 03.12.2025 | 72,95 | 72,95 | 70,95 | 71,30 | -0,07% | 12.245,00 |