74,900€
-0,47%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 86,74 | 86,83 | 85,84 | 85,96 | -0,84% | - |
| 13.05.2025 | 87,98 | 88,24 | 86,65 | 86,69 | -1,87% | - |
| 12.05.2025 | 87,38 | 89,82 | 87,26 | 88,34 | 2,55% | - |
| 09.05.2025 | 86,66 | 86,74 | 85,86 | 86,14 | -0,63% | - |
| 08.05.2025 | 86,61 | 87,43 | 85,67 | 86,69 | 0,72% | - |
| 07.05.2025 | 85,06 | 86,24 | 84,83 | 86,07 | 1,76% | - |
| 06.05.2025 | 85,85 | 85,98 | 84,48 | 84,58 | -1,75% | - |
| 05.05.2025 | 85,35 | 86,57 | 84,77 | 86,09 | 0,02% | - |
| 02.05.2025 | 85,11 | 86,90 | 84,97 | 86,07 | 1,22% | - |
| 30.04.2025 | 83,56 | 85,17 | 82,77 | 85,03 | 1,98% | - |
| 29.04.2025 | 82,18 | 83,67 | 81,81 | 83,38 | 1,68% | - |
| 28.04.2025 | 81,30 | 82,64 | 81,30 | 82,00 | 0,21% | 32,00 |
| 25.04.2025 | 81,88 | 82,34 | 80,71 | 81,83 | 0,47% | - |
| 24.04.2025 | 81,15 | 82,30 | 80,67 | 81,45 | -0,04% | - |
| 23.04.2025 | 88,06 | 90,36 | 79,71 | 81,48 | -5,86% | - |
| 22.04.2025 | 83,99 | 86,77 | 83,96 | 86,55 | -0,07% | - |
| 17.04.2025 | 85,90 | 87,42 | 84,08 | 86,61 | 1,91% | - |
| 16.04.2025 | 86,13 | 87,38 | 84,64 | 84,99 | -2,96% | - |
| 15.04.2025 | 86,66 | 88,22 | 86,48 | 87,58 | 0,98% | - |
| 14.04.2025 | 85,74 | 87,29 | 85,53 | 86,73 | 1,36% | - |
| 11.04.2025 | 84,37 | 86,76 | 81,74 | 85,57 | 1,64% | - |
| 10.04.2025 | 85,86 | 86,17 | 81,68 | 84,19 | -2,34% | - |
| 09.04.2025 | 80,61 | 87,44 | 79,98 | 86,21 | 3,89% | - |
| 08.04.2025 | 85,40 | 86,99 | 81,95 | 82,98 | -1,51% | - |
| 07.04.2025 | 82,55 | 87,52 | 78,10 | 84,25 | -2,92% | - |
| 04.04.2025 | 93,88 | 94,30 | 86,58 | 86,78 | -8,24% | - |
| 03.04.2025 | 92,79 | 95,72 | 89,73 | 94,57 | -1,27% | - |
| 02.04.2025 | 96,28 | 96,44 | 94,93 | 95,79 | -0,66% | - |
| 01.04.2025 | 95,13 | 96,44 | 94,91 | 96,43 | 1,07% | - |
| 31.03.2025 | 94,19 | 95,70 | 93,44 | 95,41 | 1,19% | - |
| 28.03.2025 | 95,31 | 96,17 | 93,32 | 94,29 | -0,40% | - |
| 27.03.2025 | 95,70 | 95,74 | 94,52 | 94,67 | -0,21% | - |
| 26.03.2025 | 93,84 | 95,82 | 93,69 | 94,87 | 0,37% | - |