78,180€
0,05%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,20 | 78,22 | 78,05 | 78,21 | 0,13% | - |
| 05.03.2026 | 78,37 | 78,57 | 77,87 | 78,11 | -0,26% | - |
| 04.03.2026 | 79,21 | 79,57 | 78,27 | 78,31 | -1,53% | 52,00 |
| 03.03.2026 | 79,10 | 81,32 | 78,80 | 79,53 | -0,65% | - |
| 02.03.2026 | 77,93 | 80,62 | 77,75 | 80,05 | 2,22% | - |
| 27.02.2026 | 77,08 | 78,32 | 76,70 | 78,31 | 1,10% | - |
| 26.02.2026 | 75,68 | 77,93 | 75,56 | 77,46 | 2,24% | - |
| 25.02.2026 | 76,27 | 76,67 | 75,13 | 75,76 | -0,76% | 572,00 |
| 24.02.2026 | 77,01 | 77,21 | 76,22 | 76,34 | -0,60% | 3.185,00 |
| 23.02.2026 | 77,91 | 79,16 | 76,68 | 76,80 | -2,34% | 8,00 |
| 20.02.2026 | 79,27 | 80,17 | 78,30 | 78,64 | -0,52% | - |
| 19.02.2026 | 78,70 | 79,37 | 78,36 | 79,05 | 0,39% | 6.450,00 |
| 18.02.2026 | 78,13 | 78,74 | 76,65 | 78,74 | 0,95% | - |
| 17.02.2026 | 75,18 | 78,55 | 74,94 | 78,00 | 3,23% | - |
| 16.02.2026 | 75,81 | 75,97 | 75,34 | 75,56 | -0,08% | - |
| 13.02.2026 | 76,86 | 78,12 | 75,38 | 75,62 | -1,97% | 6.200,00 |
| 12.02.2026 | 75,57 | 78,83 | 74,99 | 77,14 | 2,44% | - |
| 11.02.2026 | 75,75 | 76,38 | 75,14 | 75,30 | -0,54% | - |
| 10.02.2026 | 74,98 | 76,41 | 74,91 | 75,71 | 1,00% | - |
| 09.02.2026 | 75,91 | 76,15 | 74,90 | 74,96 | -1,16% | - |
| 06.02.2026 | 77,29 | 77,93 | 75,76 | 75,84 | -2,09% | 104,00 |
| 05.02.2026 | 76,60 | 77,77 | 76,06 | 77,46 | 1,24% | - |
| 04.02.2026 | 73,84 | 76,65 | 73,73 | 76,51 | 3,84% | - |
| 03.02.2026 | 72,99 | 74,07 | 72,42 | 73,68 | 1,04% | 1.650,00 |
| 02.02.2026 | 71,43 | 73,41 | 71,35 | 72,92 | 1,19% | - |
| 30.01.2026 | 72,72 | 73,40 | 70,83 | 72,06 | -0,88% | 800,00 |
| 29.01.2026 | 73,90 | 74,50 | 72,11 | 72,70 | -1,98% | - |
| 28.01.2026 | 75,52 | 75,69 | 69,99 | 74,17 | -1,47% | 12.765,00 |
| 27.01.2026 | 76,19 | 76,89 | 75,19 | 75,28 | -1,25% | 1.755,00 |
| 26.01.2026 | 76,24 | 77,14 | 75,65 | 76,23 | -0,59% | - |
| 23.01.2026 | 76,90 | 77,01 | 75,84 | 76,68 | 0,16% | - |
| 22.01.2026 | 76,62 | 77,02 | 76,09 | 76,56 | 0,18% | - |
| 21.01.2026 | 75,24 | 76,96 | 74,80 | 76,42 | 1,64% | - |
| 20.01.2026 | 76,53 | 76,91 | 74,65 | 75,19 | -2,12% | - |
| 19.01.2026 | 76,72 | 77,11 | 76,66 | 76,82 | -1,16% | - |
| 16.01.2026 | 77,77 | 78,79 | 77,30 | 77,72 | -0,15% | 5.510,00 |
| 15.01.2026 | 77,24 | 77,94 | 77,01 | 77,84 | 0,79% | - |
| 14.01.2026 | 76,91 | 77,65 | 76,76 | 77,23 | 0,17% | 1.510,00 |
| 13.01.2026 | 76,70 | 77,20 | 76,28 | 77,10 | 0,52% | - |
| 12.01.2026 | 77,43 | 77,71 | 76,38 | 76,70 | -1,20% | 640,00 |
| 09.01.2026 | 77,60 | 78,19 | 77,36 | 77,63 | 0,25% | - |
| 08.01.2026 | 75,47 | 77,82 | 75,39 | 77,44 | 2,52% | 3.450,00 |
| 07.01.2026 | 76,82 | 77,64 | 75,54 | 75,54 | -1,95% | - |
| 06.01.2026 | 76,01 | 77,23 | 75,82 | 77,04 | 1,64% | - |
| 05.01.2026 | 75,69 | 76,24 | 75,23 | 75,80 | 0,74% | 3.750,00 |
| 02.01.2026 | 74,36 | 75,53 | 74,04 | 75,24 | 0,83% | 10.800,00 |
| 30.12.2025 | 74,65 | 74,65 | 74,61 | 74,62 | 0,05% | - |
| 29.12.2025 | 74,42 | 74,96 | 74,20 | 74,58 | 0,20% | - |
| 23.12.2025 | 74,06 | 74,61 | 73,93 | 74,43 | 0,35% | - |
| 22.12.2025 | 74,53 | 74,55 | 73,36 | 74,17 | -0,16% | - |
| 19.12.2025 | 74,35 | 74,66 | 73,96 | 74,29 | -0,20% | - |
| 18.12.2025 | 75,77 | 76,26 | 74,29 | 74,44 | -1,31% | - |
| 17.12.2025 | 75,10 | 76,13 | 74,82 | 75,43 | 1,18% | - |
| 16.12.2025 | 75,15 | 75,57 | 74,46 | 74,55 | -0,65% | - |
| 15.12.2025 | 75,34 | 75,55 | 74,77 | 75,04 | 0,04% | - |
| 12.12.2025 | 74,90 | 75,83 | 74,83 | 75,01 | 0,44% | - |
| 11.12.2025 | 74,86 | 75,49 | 74,41 | 74,68 | -0,76% | 70,00 |
| 10.12.2025 | 74,88 | 75,46 | 74,31 | 75,25 | 0,32% | - |
| 09.12.2025 | 73,96 | 75,34 | 73,90 | 75,01 | 1,52% | - |
| 08.12.2025 | 74,20 | 74,60 | 73,71 | 73,89 | -0,15% | - |
| 05.12.2025 | 74,60 | 74,82 | 73,91 | 74,00 | -0,84% | - |
| 04.12.2025 | 74,81 | 74,81 | 74,17 | 74,63 | 0,47% | - |
| 03.12.2025 | 75,06 | 75,49 | 74,28 | 74,28 | -1,14% | - |
| 02.12.2025 | 75,87 | 76,88 | 74,94 | 75,14 | -1,16% | - |
| 01.12.2025 | 76,19 | 76,73 | 75,80 | 76,02 | -0,78% | - |
| 28.11.2025 | 75,98 | 77,05 | 75,57 | 76,62 | 0,96% | - |
| 27.11.2025 | 76,25 | 76,51 | 75,84 | 75,89 | -0,77% | - |
| 26.11.2025 | 76,53 | 76,85 | 76,14 | 76,48 | 0,08% | - |
| 25.11.2025 | 75,39 | 76,64 | 75,12 | 76,42 | 1,33% | - |
| 24.11.2025 | 76,53 | 76,70 | 75,14 | 75,42 | -1,58% | - |
| 21.11.2025 | 75,51 | 76,84 | 74,86 | 76,63 | 2,13% | - |
| 20.11.2025 | 75,63 | 75,93 | 74,90 | 75,03 | -0,01% | - |
| 19.11.2025 | 75,67 | 75,97 | 74,68 | 75,04 | -1,32% | - |
| 18.11.2025 | 75,59 | 76,22 | 75,29 | 76,04 | 0,24% | - |
| 17.11.2025 | 76,51 | 76,79 | 75,66 | 75,86 | -1,34% | - |
| 14.11.2025 | 77,46 | 78,09 | 76,79 | 76,89 | -1,68% | - |
| 13.11.2025 | 78,74 | 78,75 | 77,87 | 78,20 | -0,13% | - |
| 12.11.2025 | 78,10 | 79,46 | 78,02 | 78,30 | 0,46% | - |
| 11.11.2025 | 78,14 | 78,44 | 77,54 | 77,94 | -0,15% | - |
| 10.11.2025 | 78,89 | 79,12 | 77,83 | 78,06 | -0,88% | - |
| 07.11.2025 | 79,14 | 79,18 | 78,13 | 78,75 | -0,27% | - |
| 06.11.2025 | 79,21 | 79,64 | 78,66 | 78,96 | -0,65% | - |
| 05.11.2025 | 79,05 | 80,10 | 78,75 | 79,48 | 0,97% | - |
| 04.11.2025 | 77,75 | 79,02 | 77,54 | 78,72 | 0,66% | - |
| 03.11.2025 | 80,37 | 80,72 | 78,20 | 78,20 | -2,92% | - |
| 31.10.2025 | 79,94 | 81,04 | 79,19 | 80,55 | 0,11% | - |
| 30.10.2025 | 81,03 | 81,10 | 79,68 | 80,46 | 1,21% | 120,00 |
| 29.10.2025 | 78,35 | 83,69 | 77,86 | 79,50 | 1,30% | 801,00 |
| 28.10.2025 | 78,93 | 79,37 | 77,94 | 78,48 | -0,30% | 508,00 |
| 27.10.2025 | 79,58 | 79,67 | 77,97 | 78,72 | -0,81% | - |
| 24.10.2025 | 80,27 | 80,49 | 79,22 | 79,36 | -0,97% | - |
| 23.10.2025 | 78,76 | 80,18 | 78,58 | 80,14 | 1,40% | - |
| 22.10.2025 | 79,74 | 80,18 | 79,00 | 79,03 | -0,78% | - |
| 21.10.2025 | 78,65 | 79,84 | 78,26 | 79,65 | 0,77% | - |
| 20.10.2025 | 78,48 | 79,04 | 78,09 | 79,04 | 1,00% | 25,00 |
| 17.10.2025 | 77,00 | 78,41 | 76,56 | 78,26 | 0,79% | 50,00 |
| 16.10.2025 | 78,53 | 78,82 | 77,60 | 77,65 | -0,88% | - |
| 15.10.2025 | 78,30 | 79,28 | 78,00 | 78,34 | 0,44% | 100,00 |
| 14.10.2025 | 76,65 | 78,51 | 76,41 | 78,00 | 1,38% | 522,00 |
| 13.10.2025 | 77,70 | 78,03 | 76,81 | 76,94 | -1,37% | - |