74,460€
-0,23%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 74,60 | 74,79 | 74,39 | 74,52 | -0,15% | - |
| 04.12.2025 | 74,81 | 74,81 | 74,17 | 74,63 | 0,47% | - |
| 03.12.2025 | 75,06 | 75,49 | 74,28 | 74,28 | -1,14% | - |
| 02.12.2025 | 75,87 | 76,88 | 74,94 | 75,14 | -1,16% | - |
| 01.12.2025 | 76,19 | 76,73 | 75,80 | 76,02 | -0,78% | - |
| 28.11.2025 | 75,98 | 77,05 | 75,57 | 76,62 | 0,96% | - |
| 27.11.2025 | 76,25 | 76,51 | 75,84 | 75,89 | -0,77% | - |
| 26.11.2025 | 76,53 | 76,85 | 76,14 | 76,48 | 0,08% | - |
| 25.11.2025 | 75,39 | 76,64 | 75,12 | 76,42 | 1,33% | - |
| 24.11.2025 | 76,53 | 76,70 | 75,14 | 75,42 | -1,58% | - |
| 21.11.2025 | 75,51 | 76,84 | 74,86 | 76,63 | 2,13% | - |
| 20.11.2025 | 75,63 | 75,93 | 74,90 | 75,03 | -0,01% | - |
| 19.11.2025 | 75,67 | 75,97 | 74,68 | 75,04 | -1,32% | - |
| 18.11.2025 | 75,59 | 76,22 | 75,29 | 76,04 | 0,24% | - |
| 17.11.2025 | 76,51 | 76,79 | 75,66 | 75,86 | -1,34% | - |
| 14.11.2025 | 77,46 | 78,09 | 76,79 | 76,89 | -1,68% | - |
| 13.11.2025 | 78,74 | 78,75 | 77,87 | 78,20 | -0,13% | - |
| 12.11.2025 | 78,10 | 79,46 | 78,02 | 78,30 | 0,46% | - |
| 11.11.2025 | 78,14 | 78,44 | 77,54 | 77,94 | -0,15% | - |
| 10.11.2025 | 78,89 | 79,12 | 77,83 | 78,06 | -0,88% | - |
| 07.11.2025 | 79,14 | 79,18 | 78,13 | 78,75 | -0,27% | - |
| 06.11.2025 | 79,21 | 79,64 | 78,66 | 78,96 | -0,65% | - |
| 05.11.2025 | 79,05 | 80,10 | 78,75 | 79,48 | 0,97% | - |
| 04.11.2025 | 77,75 | 79,02 | 77,54 | 78,72 | 0,66% | - |
| 03.11.2025 | 80,37 | 80,72 | 78,20 | 78,20 | -2,92% | - |
| 31.10.2025 | 79,94 | 81,04 | 79,19 | 80,55 | 0,11% | - |
| 30.10.2025 | 81,03 | 81,10 | 79,68 | 80,46 | 1,21% | 120,00 |
| 29.10.2025 | 78,35 | 83,69 | 77,86 | 79,50 | 1,30% | 801,00 |
| 28.10.2025 | 78,93 | 79,37 | 77,94 | 78,48 | -0,30% | 508,00 |
| 27.10.2025 | 79,58 | 79,67 | 77,97 | 78,72 | -0,81% | - |
| 24.10.2025 | 80,27 | 80,49 | 79,22 | 79,36 | -0,97% | - |
| 23.10.2025 | 78,76 | 80,18 | 78,58 | 80,14 | 1,40% | - |
| 22.10.2025 | 79,74 | 80,18 | 79,00 | 79,03 | -0,78% | - |
| 21.10.2025 | 78,65 | 79,84 | 78,26 | 79,65 | 0,77% | - |
| 20.10.2025 | 78,48 | 79,04 | 78,09 | 79,04 | 1,00% | 25,00 |
| 17.10.2025 | 77,00 | 78,41 | 76,56 | 78,26 | 0,79% | 50,00 |
| 16.10.2025 | 78,53 | 78,82 | 77,60 | 77,65 | -0,88% | - |
| 15.10.2025 | 78,30 | 79,28 | 78,00 | 78,34 | 0,44% | 100,00 |
| 14.10.2025 | 76,65 | 78,51 | 76,41 | 78,00 | 1,38% | 522,00 |
| 13.10.2025 | 77,70 | 78,03 | 76,81 | 76,94 | -1,37% | - |
| 10.10.2025 | 77,65 | 78,23 | 77,48 | 78,01 | 1,01% | - |
| 09.10.2025 | 78,38 | 78,88 | 77,14 | 77,23 | -1,63% | 5,00 |
| 08.10.2025 | 77,84 | 80,06 | 77,82 | 78,51 | 1,67% | - |
| 07.10.2025 | 77,56 | 78,36 | 77,22 | 77,22 | -0,25% | 352,00 |
| 06.10.2025 | 78,94 | 79,67 | 77,34 | 77,41 | -0,30% | - |
| 03.10.2025 | 78,86 | 79,24 | 77,64 | 77,64 | -1,32% | 1.600,00 |
| 02.10.2025 | 78,65 | 79,53 | 78,55 | 78,68 | 0,10% | - |
| 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% | - |