94,720€
0,79%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 94,37 | 95,31 | 93,43 | 94,02 | -0,28% | 95,00 |
| 20.02.2025 | 94,04 | 94,48 | 93,75 | 94,28 | 0,00% | - |
| 19.02.2025 | 93,42 | 94,32 | 92,87 | 94,28 | 0,91% | 210,00 |
| 18.02.2025 | 92,52 | 93,47 | 92,21 | 93,43 | 0,96% | - |
| 17.02.2025 | 92,32 | 92,61 | 92,23 | 92,54 | 0,34% | - |
| 14.02.2025 | 93,45 | 93,47 | 92,05 | 92,23 | -1,42% | - |
| 13.02.2025 | 92,90 | 94,02 | 92,76 | 93,56 | 0,48% | - |
| 12.02.2025 | 93,32 | 93,32 | 92,29 | 93,11 | -0,20% | - |
| 11.02.2025 | 92,99 | 93,71 | 92,40 | 93,30 | 0,16% | - |
| 10.02.2025 | 91,86 | 93,36 | 91,79 | 93,15 | 1,46% | - |
| 07.02.2025 | 92,51 | 93,44 | 91,48 | 91,81 | -0,68% | - |
| 06.02.2025 | 91,14 | 92,44 | 90,79 | 92,44 | 1,72% | 80,00 |
| 05.02.2025 | 90,62 | 91,20 | 89,71 | 90,88 | -0,04% | - |
| 04.02.2025 | 91,78 | 91,81 | 90,65 | 90,92 | -1,00% | - |
| 03.02.2025 | 91,77 | 92,26 | 90,54 | 91,84 | 0,28% | - |
| 31.01.2025 | 91,97 | 92,62 | 91,10 | 91,58 | -0,04% | - |
| 30.01.2025 | 91,04 | 92,89 | 89,94 | 91,62 | 0,80% | 2,00 |
| 29.01.2025 | 91,84 | 93,24 | 88,03 | 90,89 | -1,10% | - |
| 28.01.2025 | 93,34 | 93,86 | 91,53 | 91,90 | -1,38% | - |
| 27.01.2025 | 91,67 | 93,37 | 90,61 | 93,19 | 1,17% | - |
| 24.01.2025 | 91,94 | 92,19 | 91,47 | 92,11 | -0,26% | - |
| 23.01.2025 | 91,52 | 92,77 | 91,27 | 92,35 | 0,82% | - |
| 22.01.2025 | 91,76 | 92,22 | 90,90 | 91,60 | -0,03% | - |
| 21.01.2025 | 91,17 | 92,13 | 90,94 | 91,63 | 0,34% | - |
| 20.01.2025 | 91,96 | 92,00 | 91,21 | 91,32 | -0,98% | 15,00 |
| 17.01.2025 | 91,36 | 92,40 | 90,45 | 92,22 | 1,92% | - |
| 16.01.2025 | 89,77 | 90,65 | 89,37 | 90,48 | 0,98% | - |
| 15.01.2025 | 89,08 | 90,25 | 88,93 | 89,60 | 0,56% | - |
| 14.01.2025 | 89,06 | 89,55 | 88,33 | 89,10 | -0,15% | - |
| 13.01.2025 | 88,71 | 89,26 | 88,32 | 89,23 | 0,72% | - |
| 10.01.2025 | 89,14 | 89,37 | 88,11 | 88,59 | -0,56% | - |
| 09.01.2025 | 89,00 | 89,10 | 88,82 | 89,09 | 0,15% | 117,00 |
| 08.01.2025 | 89,14 | 89,62 | 87,86 | 88,96 | -0,11% | 9,00 |
| 07.01.2025 | 88,70 | 89,84 | 88,43 | 89,06 | 0,23% | - |
| 06.01.2025 | 90,28 | 90,77 | 88,71 | 88,86 | -1,40% | - |
| 03.01.2025 | 89,90 | 90,51 | 89,48 | 90,12 | 0,22% | 60,00 |
| 02.01.2025 | 89,51 | 90,87 | 89,42 | 89,92 | 1,28% | 60,00 |
| 30.12.2024 | 89,43 | 89,66 | 88,69 | 88,78 | -1,06% | - |
| 27.12.2024 | 90,39 | 90,58 | 89,39 | 89,73 | -0,11% | 38,00 |
| 23.12.2024 | 89,92 | 90,12 | 89,31 | 89,83 | 0,19% | 4,00 |
| 20.12.2024 | 89,48 | 90,17 | 88,69 | 89,66 | 0,11% | 15,00 |
| 19.12.2024 | 90,49 | 91,50 | 89,51 | 89,56 | -1,06% | - |
| 18.12.2024 | 91,81 | 92,40 | 90,52 | 90,52 | -1,44% | - |
| 17.12.2024 | 91,39 | 92,51 | 91,05 | 91,84 | 0,31% | - |
| 16.12.2024 | 93,10 | 93,37 | 91,40 | 91,56 | -1,71% | - |
| 13.12.2024 | 93,93 | 94,10 | 92,74 | 93,15 | -0,80% | - |
| 12.12.2024 | 93,98 | 94,68 | 92,55 | 93,90 | -0,47% | - |
| 11.12.2024 | 95,06 | 95,98 | 94,21 | 94,34 | -0,79% | - |
| 10.12.2024 | 95,50 | 95,95 | 93,90 | 95,09 | -0,59% | - |
| 09.12.2024 | 94,72 | 96,16 | 94,35 | 95,65 | 1,27% | - |
| 06.12.2024 | 93,67 | 94,93 | 93,35 | 94,45 | 0,83% | - |
| 05.12.2024 | 95,83 | 95,83 | 92,46 | 93,67 | -2,63% | - |
| 04.12.2024 | 96,29 | 96,89 | 95,37 | 96,20 | 0,01% | 36,00 |
| 03.12.2024 | 96,98 | 97,00 | 95,64 | 96,19 | -0,80% | - |
| 02.12.2024 | 96,86 | 98,24 | 96,62 | 96,97 | 0,59% | - |
| 29.11.2024 | 97,15 | 98,29 | 95,33 | 96,40 | -1,02% | - |
| 28.11.2024 | 97,11 | 97,39 | 97,01 | 97,39 | 0,36% | - |
| 27.11.2024 | 97,34 | 97,67 | 96,45 | 97,04 | -0,26% | - |
| 26.11.2024 | 97,84 | 97,90 | 96,60 | 97,29 | -0,42% | - |
| 25.11.2024 | 97,11 | 97,98 | 96,08 | 97,70 | 0,55% | - |
| 22.11.2024 | 95,52 | 97,71 | 95,17 | 97,17 | 1,88% | - |
| 21.11.2024 | 94,51 | 95,94 | 94,24 | 95,38 | 0,84% | 375,00 |
| 20.11.2024 | 94,97 | 95,53 | 93,76 | 94,59 | -0,11% | - |
| 19.11.2024 | 95,18 | 95,54 | 94,07 | 94,69 | -0,47% | - |
| 18.11.2024 | 94,06 | 95,40 | 93,50 | 95,14 | 1,05% | - |
| 15.11.2024 | 93,75 | 95,19 | 93,48 | 94,15 | -0,66% | - |
| 14.11.2024 | 95,03 | 95,72 | 94,64 | 94,78 | -0,33% | - |
| 13.11.2024 | 93,68 | 95,38 | 92,79 | 95,09 | 1,32% | 16,00 |
| 12.11.2024 | 95,39 | 95,89 | 93,82 | 93,85 | -1,51% | - |
| 11.11.2024 | 93,45 | 95,64 | 93,44 | 95,29 | 2,10% | - |
| 08.11.2024 | 93,66 | 94,64 | 92,63 | 93,33 | -0,11% | - |
| 07.11.2024 | 93,75 | 94,34 | 93,18 | 93,43 | -0,27% | - |
| 06.11.2024 | 94,58 | 97,51 | 92,17 | 93,68 | 2,16% | - |
| 05.11.2024 | 91,53 | 92,29 | 91,10 | 91,70 | 0,32% | - |
| 04.11.2024 | 91,27 | 92,02 | 90,95 | 91,41 | -0,29% | - |
| 01.11.2024 | 90,25 | 92,22 | 90,18 | 91,68 | 2,65% | 86,00 |
| 31.10.2024 | 90,29 | 91,80 | 87,85 | 89,31 | -1,34% | 270,00 |
| 30.10.2024 | 93,71 | 93,74 | 87,25 | 90,52 | -3,07% | 30,00 |
| 29.10.2024 | 93,72 | 94,40 | 93,25 | 93,39 | -0,48% | - |
| 28.10.2024 | 94,15 | 94,74 | 93,01 | 93,84 | 0,05% | - |
| 25.10.2024 | 94,65 | 95,00 | 93,70 | 93,79 | -0,92% | - |
| 24.10.2024 | 95,37 | 95,63 | 94,16 | 94,66 | -0,74% | - |
| 23.10.2024 | 95,25 | 95,84 | 94,97 | 95,37 | 0,01% | - |
| 22.10.2024 | 97,35 | 97,36 | 95,28 | 95,36 | -2,27% | - |
| 21.10.2024 | 97,58 | 97,89 | 96,77 | 97,57 | -0,03% | - |
| 18.10.2024 | 97,01 | 97,86 | 96,91 | 97,60 | 0,42% | - |
| 17.10.2024 | 96,63 | 98,40 | 96,58 | 97,19 | 0,35% | - |
| 16.10.2024 | 95,88 | 97,26 | 95,69 | 96,85 | 0,87% | 1.050,00 |
| 15.10.2024 | 96,78 | 97,24 | 95,35 | 96,01 | -0,66% | - |
| 14.10.2024 | 95,18 | 97,21 | 94,79 | 96,65 | 1,58% | - |
| 11.10.2024 | 94,15 | 96,25 | 93,89 | 95,15 | 1,04% | - |
| 10.10.2024 | 93,99 | 94,49 | 93,14 | 94,17 | 0,11% | - |
| 09.10.2024 | 92,06 | 94,22 | 92,03 | 94,07 | 2,12% | - |
| 08.10.2024 | 94,49 | 94,54 | 90,07 | 92,12 | -2,81% | - |
| 07.10.2024 | 95,27 | 95,63 | 94,34 | 94,78 | -0,50% | - |
| 04.10.2024 | 94,75 | 95,91 | 94,34 | 95,26 | 0,71% | - |
| 03.10.2024 | 94,89 | 95,64 | 94,24 | 94,59 | -0,26% | - |
| 02.10.2024 | 93,54 | 95,20 | 93,00 | 94,84 | 1,15% | - |
| 01.10.2024 | 93,24 | 93,80 | 92,23 | 93,76 | 0,47% | - |
| 30.09.2024 | 93,49 | 94,17 | 92,71 | 93,32 | -0,22% | - |