78,650€
0,06%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 77,42 | 78,85 | 77,08 | 78,60 | 1,12% | - |
| 30.09.2025 | 77,74 | 78,04 | 77,44 | 77,73 | -0,19% | - |
| 29.09.2025 | 77,42 | 78,05 | 77,28 | 77,88 | 1,22% | 810,00 |
| 26.09.2025 | 76,61 | 77,22 | 76,59 | 76,94 | 0,42% | - |
| 25.09.2025 | 75,64 | 76,88 | 75,54 | 76,62 | 1,54% | - |
| 24.09.2025 | 75,63 | 76,06 | 75,40 | 75,46 | 0,19% | - |
| 23.09.2025 | 75,77 | 76,33 | 75,08 | 75,32 | -0,69% | - |
| 22.09.2025 | 75,85 | 76,13 | 75,11 | 75,84 | -0,84% | 27,00 |
| 19.09.2025 | 76,71 | 77,29 | 76,02 | 76,48 | -0,98% | - |
| 18.09.2025 | 76,19 | 77,96 | 75,99 | 77,24 | 1,87% | 103,00 |
| 17.09.2025 | 75,30 | 77,06 | 75,28 | 75,82 | 0,21% | - |
| 16.09.2025 | 76,17 | 76,17 | 74,98 | 75,66 | -0,71% | 72,00 |
| 15.09.2025 | 76,01 | 76,38 | 75,67 | 76,20 | 0,66% | 263,00 |
| 12.09.2025 | 76,23 | 76,33 | 75,66 | 75,70 | -0,16% | - |
| 11.09.2025 | 74,78 | 76,13 | 74,40 | 75,82 | 1,59% | 10,00 |
| 10.09.2025 | 75,11 | 75,34 | 74,43 | 74,63 | -0,31% | - |
| 09.09.2025 | 74,26 | 75,28 | 73,91 | 74,86 | 1,33% | - |
| 08.09.2025 | 74,28 | 74,39 | 73,45 | 73,88 | -0,46% | 55,00 |
| 05.09.2025 | 74,20 | 74,72 | 73,47 | 74,22 | 0,03% | - |
| 04.09.2025 | 73,52 | 74,25 | 73,00 | 74,20 | 2,01% | - |
| 03.09.2025 | 73,51 | 74,06 | 72,74 | 72,74 | -1,09% | - |
| 02.09.2025 | 73,67 | 74,31 | 72,99 | 73,54 | -0,24% | - |
| 01.09.2025 | 73,90 | 73,98 | 73,58 | 73,72 | -0,23% | 200,00 |
| 29.08.2025 | 73,95 | 74,53 | 73,68 | 73,89 | 0,04% | - |
| 28.08.2025 | 75,48 | 76,00 | 73,62 | 73,86 | -2,03% | - |
| 27.08.2025 | 75,43 | 75,83 | 75,04 | 75,39 | 0,47% | - |
| 26.08.2025 | 74,62 | 75,33 | 74,46 | 75,04 | 0,28% | - |
| 25.08.2025 | 75,60 | 75,82 | 74,17 | 74,83 | -0,98% | 200,00 |
| 22.08.2025 | 75,59 | 76,34 | 75,28 | 75,57 | 0,13% | - |
| 21.08.2025 | 76,49 | 76,73 | 75,44 | 75,47 | -1,31% | - |
| 20.08.2025 | 75,95 | 77,31 | 75,59 | 76,47 | 0,53% | - |
| 19.08.2025 | 75,23 | 76,25 | 74,90 | 76,07 | 1,29% | - |
| 18.08.2025 | 74,71 | 75,66 | 74,48 | 75,10 | 0,59% | 5,00 |
| 15.08.2025 | 75,26 | 75,28 | 74,31 | 74,66 | -0,78% | - |
| 14.08.2025 | 76,15 | 76,95 | 74,88 | 75,25 | -1,34% | - |
| 13.08.2025 | 75,42 | 76,27 | 74,93 | 76,27 | 1,09% | - |
| 12.08.2025 | 74,12 | 75,53 | 73,85 | 75,45 | 1,71% | - |
| 11.08.2025 | 74,85 | 75,52 | 73,87 | 74,18 | -1,24% | - |
| 08.08.2025 | 75,03 | 75,41 | 74,68 | 75,11 | 0,33% | - |
| 07.08.2025 | 74,52 | 75,88 | 74,49 | 74,86 | 0,31% | - |
| 06.08.2025 | 74,83 | 74,94 | 73,72 | 74,63 | 0,16% | - |
| 05.08.2025 | 74,08 | 74,72 | 73,70 | 74,51 | 0,92% | - |
| 04.08.2025 | 73,65 | 74,11 | 73,09 | 73,83 | 0,61% | 260,00 |
| 01.08.2025 | 74,77 | 74,85 | 72,95 | 73,38 | -2,21% | - |
| 31.07.2025 | 75,81 | 75,93 | 74,87 | 75,04 | -0,86% | - |
| 30.07.2025 | 75,64 | 76,52 | 75,22 | 75,69 | 0,13% | 260,00 |
| 29.07.2025 | 76,07 | 76,51 | 75,37 | 75,59 | -0,34% | - |
| 28.07.2025 | 76,74 | 77,74 | 75,74 | 75,85 | -0,67% | - |
| 25.07.2025 | 76,56 | 77,38 | 76,00 | 76,36 | 0,61% | - |
| 24.07.2025 | 75,39 | 76,46 | 74,68 | 75,90 | 0,86% | - |
| 23.07.2025 | 85,50 | 86,42 | 73,66 | 75,25 | -12,46% | - |
| 22.07.2025 | 84,28 | 86,05 | 83,76 | 85,96 | 2,02% | - |
| 21.07.2025 | 85,78 | 86,33 | 84,16 | 84,26 | -1,52% | - |
| 18.07.2025 | 87,19 | 87,25 | 84,97 | 85,56 | -1,89% | - |
| 17.07.2025 | 86,32 | 87,45 | 86,31 | 87,21 | 1,15% | - |
| 16.07.2025 | 85,37 | 86,38 | 84,23 | 86,22 | 0,64% | - |
| 15.07.2025 | 85,30 | 87,81 | 85,06 | 85,67 | -0,06% | - |
| 14.07.2025 | 84,76 | 85,87 | 84,55 | 85,72 | 0,79% | - |
| 11.07.2025 | 85,20 | 85,39 | 84,54 | 85,05 | -0,53% | - |
| 10.07.2025 | 84,45 | 86,26 | 84,33 | 85,50 | 0,90% | - |
| 09.07.2025 | 85,02 | 85,52 | 84,12 | 84,74 | -0,33% | - |
| 08.07.2025 | 84,98 | 86,00 | 84,76 | 85,02 | -0,12% | - |
| 07.07.2025 | 84,42 | 85,19 | 84,19 | 85,12 | 1,06% | - |
| 04.07.2025 | 84,47 | 84,49 | 84,13 | 84,23 | -0,57% | - |
| 03.07.2025 | 84,67 | 85,37 | 84,41 | 84,71 | 0,24% | - |
| 02.07.2025 | 85,34 | 85,60 | 84,09 | 84,51 | -0,77% | - |
| 01.07.2025 | 83,97 | 85,80 | 83,50 | 85,17 | 1,34% | - |
| 30.06.2025 | 83,77 | 84,29 | 82,79 | 84,04 | 0,83% | - |
| 27.06.2025 | 83,59 | 84,39 | 82,89 | 83,35 | -0,01% | - |
| 26.06.2025 | 82,82 | 83,68 | 82,50 | 83,36 | 0,52% | - |
| 25.06.2025 | 83,95 | 84,09 | 82,88 | 82,93 | -1,16% | - |
| 24.06.2025 | 83,26 | 83,96 | 82,56 | 83,90 | 1,19% | - |
| 23.06.2025 | 81,36 | 82,94 | 81,29 | 82,91 | 1,44% | - |
| 20.06.2025 | 82,56 | 83,79 | 81,60 | 81,73 | -0,24% | - |
| 19.06.2025 | 83,27 | 83,31 | 81,93 | 81,93 | -1,74% | - |
| 18.06.2025 | 82,93 | 84,00 | 82,83 | 83,38 | 0,45% | - |
| 17.06.2025 | 83,12 | 83,61 | 82,40 | 83,01 | -0,55% | - |
| 16.06.2025 | 82,99 | 84,09 | 82,68 | 83,47 | 0,63% | - |
| 13.06.2025 | 82,97 | 84,18 | 82,77 | 82,95 | -0,93% | - |
| 12.06.2025 | 82,48 | 83,74 | 81,52 | 83,73 | 0,81% | - |
| 11.06.2025 | 83,25 | 84,02 | 82,64 | 83,06 | -0,46% | - |
| 10.06.2025 | 83,37 | 83,88 | 83,01 | 83,44 | 0,02% | - |
| 09.06.2025 | 84,01 | 84,50 | 83,04 | 83,42 | -1,02% | 120,00 |
| 06.06.2025 | 83,57 | 84,52 | 83,53 | 84,28 | 1,36% | 300,00 |
| 05.06.2025 | 83,47 | 83,71 | 82,47 | 83,15 | -0,40% | - |
| 04.06.2025 | 83,50 | 84,07 | 83,13 | 83,48 | 0,00% | 150,00 |
| 03.06.2025 | 82,16 | 83,56 | 81,94 | 83,48 | 1,38% | - |
| 02.06.2025 | 83,35 | 83,71 | 81,67 | 82,34 | -1,91% | - |
| 30.05.2025 | 84,07 | 84,49 | 83,42 | 83,94 | 0,29% | - |
| 29.05.2025 | 84,99 | 86,50 | 83,09 | 83,70 | -0,71% | - |
| 28.05.2025 | 85,73 | 85,92 | 84,25 | 84,30 | -1,61% | - |
| 27.05.2025 | 86,43 | 86,91 | 84,52 | 85,68 | -1,07% | - |
| 26.05.2025 | 86,14 | 86,72 | 86,11 | 86,61 | 1,68% | - |
| 23.05.2025 | 85,79 | 85,97 | 84,63 | 85,18 | -1,14% | - |
| 22.05.2025 | 86,31 | 86,82 | 85,70 | 86,16 | -0,10% | - |
| 21.05.2025 | 86,35 | 86,88 | 85,61 | 86,25 | -0,92% | - |
| 20.05.2025 | 87,41 | 88,04 | 86,87 | 87,05 | -0,71% | - |
| 19.05.2025 | 87,80 | 87,99 | 86,91 | 87,67 | -1,16% | - |
| 16.05.2025 | 86,84 | 88,70 | 86,15 | 88,70 | 1,34% | - |
| 15.05.2025 | 85,34 | 87,64 | 85,05 | 87,53 | 1,83% | - |