83,240€
0,31%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 93,72 | 94,54 | 92,73 | 94,52 | 0,07% | - |
| 24.03.2025 | 93,96 | 95,93 | 93,49 | 94,45 | -3,21% | - |
| 21.03.2025 | 93,83 | 97,63 | 92,65 | 97,58 | 1,33% | - |
| 20.03.2025 | 94,45 | 96,31 | 92,96 | 96,30 | -0,96% | 25,00 |
| 19.03.2025 | 92,96 | 99,60 | 92,73 | 97,23 | 2,99% | - |
| 18.03.2025 | 92,68 | 94,58 | 91,83 | 94,41 | -0,18% | - |
| 17.03.2025 | 92,09 | 94,97 | 91,60 | 94,58 | -0,60% | - |
| 14.03.2025 | 92,15 | 95,15 | 91,03 | 95,15 | 0,21% | - |
| 13.03.2025 | 91,64 | 95,82 | 91,30 | 94,95 | 3,20% | - |
| 12.03.2025 | 93,01 | 93,78 | 91,31 | 92,01 | -3,59% | - |
| 11.03.2025 | 95,86 | 95,99 | 92,28 | 95,44 | -0,35% | - |
| 10.03.2025 | 96,02 | 98,58 | 93,18 | 95,78 | -0,11% | - |
| 07.03.2025 | 94,83 | 96,39 | 93,73 | 95,89 | 0,85% | - |
| 06.03.2025 | 93,82 | 95,15 | 92,57 | 95,08 | 1,22% | - |
| 05.03.2025 | 94,18 | 94,29 | 92,54 | 93,93 | 0,06% | - |
| 04.03.2025 | 96,22 | 96,70 | 93,59 | 93,87 | -2,24% | - |
| 03.03.2025 | 95,88 | 97,24 | 95,37 | 96,02 | -0,17% | - |
| 28.02.2025 | 94,36 | 96,39 | 94,28 | 96,18 | 2,05% | - |
| 27.02.2025 | 94,45 | 95,58 | 94,19 | 94,25 | 0,07% | - |
| 26.02.2025 | 95,55 | 95,71 | 93,08 | 94,18 | -0,99% | - |
| 25.02.2025 | 93,99 | 96,39 | 93,82 | 95,12 | 0,88% | - |
| 24.02.2025 | 94,09 | 95,26 | 93,83 | 94,29 | 0,29% | - |
| 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% | - |