89,220€
-0,09%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 92,68 | 94,12 | 92,28 | 93,53 | 1,14% | - |
| 26.09.2024 | 89,59 | 93,01 | 89,51 | 92,48 | 3,36% | 160,00 |
| 25.09.2024 | 88,10 | 89,68 | 87,90 | 89,47 | 1,06% | - |
| 24.09.2024 | 86,57 | 89,51 | 86,48 | 88,53 | 2,23% | - |
| 23.09.2024 | 85,70 | 87,17 | 85,54 | 86,60 | 1,19% | - |
| 20.09.2024 | 86,25 | 86,27 | 85,26 | 85,58 | -0,90% | - |
| 19.09.2024 | 85,01 | 86,53 | 84,82 | 86,36 | 1,98% | - |
| 18.09.2024 | 86,51 | 86,52 | 84,51 | 84,68 | -2,07% | - |
| 17.09.2024 | 85,17 | 86,61 | 85,15 | 86,47 | 1,50% | - |
| 16.09.2024 | 84,88 | 85,81 | 84,34 | 85,19 | 0,19% | - |
| 13.09.2024 | 83,63 | 85,23 | 83,61 | 85,03 | 1,55% | - |
| 12.09.2024 | 84,13 | 84,28 | 82,79 | 83,73 | -0,23% | - |
| 11.09.2024 | 83,21 | 84,17 | 82,07 | 83,92 | 0,44% | - |
| 10.09.2024 | 82,92 | 83,88 | 82,82 | 83,55 | 0,59% | - |
| 09.09.2024 | 82,75 | 83,77 | 82,63 | 83,06 | 0,75% | - |
| 06.09.2024 | 83,20 | 84,15 | 82,23 | 82,44 | -0,96% | - |
| 05.09.2024 | 85,02 | 85,21 | 82,79 | 83,24 | -2,13% | - |
| 04.09.2024 | 85,65 | 86,49 | 84,64 | 85,05 | -0,99% | - |
| 03.09.2024 | 85,49 | 86,27 | 84,28 | 85,90 | 0,37% | - |
| 02.09.2024 | 85,68 | 85,68 | 85,32 | 85,58 | -0,07% | - |
| 30.08.2024 | 84,79 | 85,64 | 84,53 | 85,64 | 1,33% | - |
| 29.08.2024 | 84,12 | 85,55 | 84,09 | 84,52 | 0,57% | - |
| 28.08.2024 | 83,57 | 84,35 | 83,40 | 84,04 | 0,90% | - |
| 27.08.2024 | 83,85 | 83,97 | 83,24 | 83,29 | -0,77% | - |
| 26.08.2024 | 84,22 | 84,81 | 83,58 | 83,94 | -0,26% | - |
| 23.08.2024 | 84,39 | 84,85 | 83,81 | 84,16 | -0,26% | - |
| 22.08.2024 | 84,32 | 84,78 | 84,05 | 84,38 | 0,14% | - |
| 21.08.2024 | 83,49 | 84,26 | 83,36 | 84,26 | 1,10% | - |
| 20.08.2024 | 83,70 | 83,79 | 82,81 | 83,34 | -0,30% | - |
| 19.08.2024 | 83,38 | 83,86 | 82,82 | 83,59 | 0,01% | - |
| 16.08.2024 | 84,67 | 84,94 | 83,50 | 83,58 | -1,59% | - |
| 15.08.2024 | 83,85 | 85,19 | 83,71 | 84,93 | 1,59% | - |
| 14.08.2024 | 84,16 | 84,45 | 83,15 | 83,60 | -0,48% | - |
| 13.08.2024 | 84,52 | 85,27 | 83,58 | 84,00 | -0,49% | - |
| 12.08.2024 | 85,55 | 85,75 | 84,31 | 84,41 | -1,32% | 120,00 |
| 09.08.2024 | 84,87 | 85,69 | 84,18 | 85,54 | 0,84% | - |
| 08.08.2024 | 84,46 | 85,75 | 84,14 | 84,83 | 0,24% | - |
| 07.08.2024 | 86,06 | 87,19 | 84,56 | 84,63 | -0,94% | - |
| 06.08.2024 | 86,19 | 87,07 | 85,31 | 85,43 | 0,19% | - |
| 05.08.2024 | 85,42 | 86,60 | 83,24 | 85,27 | -1,31% | - |