62,950€
-0,21%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 63,28 | 63,39 | 62,27 | 63,25 | 0,27% | - |
| 08.07.2026 | 64,21 | 64,27 | 62,92 | 63,08 | -1,91% | - |
| 07.07.2026 | 64,31 | 65,01 | 63,60 | 64,31 | 0,16% | - |
| 06.07.2026 | 63,96 | 64,24 | 62,66 | 64,21 | 0,44% | 1.015,00 |
| 03.07.2026 | 64,01 | 64,19 | 63,80 | 63,93 | -0,09% | - |
| 02.07.2026 | 62,18 | 64,06 | 61,81 | 63,99 | 3,03% | 3.680,00 |
| 01.07.2026 | 62,71 | 63,58 | 62,06 | 62,11 | -0,88% | - |
| 30.06.2026 | 64,08 | 64,20 | 62,15 | 62,66 | -1,88% | - |
| 29.06.2026 | 65,81 | 65,97 | 63,37 | 63,86 | -0,65% | 11.531,00 |
| 26.06.2026 | 64,54 | 65,33 | 63,67 | 64,28 | -0,73% | - |
| 25.06.2026 | 64,01 | 66,18 | 63,72 | 64,75 | 1,22% | 2.255,00 |
| 24.06.2026 | 63,21 | 64,55 | 63,18 | 63,97 | 1,28% | 745,00 |
| 23.06.2026 | 63,25 | 63,87 | 62,97 | 63,16 | -0,41% | - |
| 22.06.2026 | 64,50 | 64,50 | 62,93 | 63,42 | -0,16% | - |
| 19.06.2026 | 63,48 | 63,85 | 63,44 | 63,52 | -0,44% | 315,00 |
| 18.06.2026 | 63,43 | 64,84 | 63,37 | 63,80 | 0,79% | - |
| 17.06.2026 | 63,52 | 64,01 | 63,10 | 63,30 | -0,06% | 37,00 |
| 16.06.2026 | 62,12 | 63,47 | 61,98 | 63,34 | 2,11% | - |
| 15.06.2026 | 61,51 | 62,44 | 60,94 | 62,03 | 1,44% | - |
| 12.06.2026 | 60,83 | 61,33 | 60,61 | 61,15 | 0,96% | - |
| 11.06.2026 | 60,53 | 61,51 | 60,15 | 60,57 | 0,31% | - |
| 10.06.2026 | 61,64 | 61,93 | 60,19 | 60,38 | -2,25% | 572,00 |
| 09.06.2026 | 60,30 | 61,83 | 60,24 | 61,77 | 2,29% | - |
| 08.06.2026 | 60,77 | 61,07 | 60,22 | 60,39 | -0,69% | - |
| 05.06.2026 | 60,55 | 61,23 | 60,23 | 60,81 | 1,18% | - |
| 04.06.2026 | 60,28 | 60,91 | 60,10 | 60,10 | -0,35% | - |
| 03.06.2026 | 60,45 | 61,07 | 60,29 | 60,31 | -0,26% | - |
| 02.06.2026 | 59,48 | 60,53 | 59,48 | 60,47 | 1,43% | 630,00 |
| 01.06.2026 | 60,86 | 61,42 | 59,48 | 59,62 | -1,84% | - |
| 29.05.2026 | 61,22 | 61,36 | 60,64 | 60,74 | -0,67% | - |
| 28.05.2026 | 61,89 | 61,90 | 60,66 | 61,15 | -0,94% | 1.840,00 |
| 27.05.2026 | 62,56 | 62,69 | 61,48 | 61,73 | -1,28% | - |
| 26.05.2026 | 63,01 | 63,04 | 62,14 | 62,53 | -0,81% | - |
| 25.05.2026 | 63,02 | 63,14 | 62,85 | 63,04 | 0,53% | - |
| 22.05.2026 | 61,80 | 63,23 | 61,75 | 62,71 | 1,77% | - |
| 21.05.2026 | 61,24 | 61,93 | 60,75 | 61,62 | 0,52% | 3.680,00 |
| 20.05.2026 | 61,12 | 61,45 | 60,43 | 61,30 | 0,29% | - |
| 19.05.2026 | 60,99 | 61,86 | 60,14 | 61,12 | -0,03% | - |
| 18.05.2026 | 60,63 | 61,61 | 60,54 | 61,14 | 0,07% | 2.280,00 |
| 15.05.2026 | 62,20 | 62,68 | 60,82 | 61,10 | -2,43% | - |
| 14.05.2026 | 62,70 | 63,16 | 62,32 | 62,62 | 0,10% | - |
| 13.05.2026 | 63,14 | 63,42 | 61,94 | 62,56 | -0,90% | 153,00 |
| 12.05.2026 | 62,88 | 63,68 | 62,35 | 63,13 | 0,56% | 1.200,00 |
| 11.05.2026 | 63,51 | 63,70 | 62,60 | 62,78 | -1,16% | 1.500,00 |
| 08.05.2026 | 66,08 | 66,14 | 63,34 | 63,52 | -3,77% | - |
| 07.05.2026 | 65,38 | 66,90 | 65,14 | 66,01 | 1,04% | 2.880,00 |
| 06.05.2026 | 64,70 | 66,11 | 64,60 | 65,33 | 1,02% | 994,00 |
| 05.05.2026 | 65,07 | 65,51 | 64,44 | 64,67 | -0,35% | 5.890,00 |
| 04.05.2026 | 65,85 | 66,03 | 64,52 | 64,90 | -2,23% | - |
| 30.04.2026 | 65,26 | 66,46 | 65,07 | 66,38 | 1,16% | 1.998,00 |
| 29.04.2026 | 66,30 | 66,33 | 64,66 | 65,62 | -0,68% | - |
| 28.04.2026 | 66,20 | 67,18 | 66,05 | 66,07 | -0,08% | - |
| 27.04.2026 | 66,34 | 67,38 | 65,94 | 66,12 | -0,59% | - |
| 24.04.2026 | 68,01 | 68,16 | 66,27 | 66,51 | -2,21% | - |
| 23.04.2026 | 66,14 | 69,30 | 65,70 | 68,01 | 2,21% | - |
| 22.04.2026 | 67,44 | 69,61 | 64,97 | 66,54 | -1,04% | 875,00 |
| 21.04.2026 | 68,64 | 69,08 | 67,17 | 67,24 | -1,84% | - |
| 20.04.2026 | 68,79 | 69,34 | 68,32 | 68,50 | -0,95% | - |
| 17.04.2026 | 68,66 | 69,92 | 68,24 | 69,16 | 0,96% | 4.320,00 |
| 16.04.2026 | 68,67 | 69,43 | 68,29 | 68,50 | -0,25% | - |
| 15.04.2026 | 69,41 | 69,60 | 68,19 | 68,67 | -1,12% | - |
| 14.04.2026 | 69,46 | 69,67 | 68,88 | 69,45 | -0,10% | - |
| 13.04.2026 | 67,96 | 69,52 | 67,95 | 69,52 | 2,03% | 2.760,00 |
| 10.04.2026 | 69,43 | 69,54 | 67,64 | 68,14 | -1,70% | 735,00 |
| 09.04.2026 | 68,13 | 69,47 | 67,82 | 69,32 | 1,67% | 405,00 |
| 08.04.2026 | 68,25 | 68,39 | 66,58 | 68,18 | 1,56% | 2.592,00 |
| 07.04.2026 | 67,71 | 67,87 | 66,88 | 67,13 | -0,59% | - |
| 02.04.2026 | 66,85 | 67,86 | 66,50 | 67,53 | 1,00% | - |
| 01.04.2026 | 66,76 | 67,31 | 65,61 | 66,86 | 0,25% | - |
| 31.03.2026 | 67,14 | 67,30 | 65,70 | 66,69 | 0,12% | - |
| 30.03.2026 | 66,10 | 67,26 | 65,66 | 66,61 | 0,86% | 660,00 |
| 27.03.2026 | 67,36 | 67,36 | 65,92 | 66,04 | -1,70% | 13.400,00 |
| 26.03.2026 | 67,82 | 68,83 | 67,08 | 67,18 | -1,00% | - |
| 25.03.2026 | 67,41 | 68,46 | 67,20 | 67,86 | 0,89% | 630,00 |
| 24.03.2026 | 67,99 | 68,27 | 67,17 | 67,26 | -1,18% | 780,00 |
| 23.03.2026 | 68,12 | 70,59 | 67,85 | 68,06 | -1,02% | - |
| 20.03.2026 | 69,17 | 70,31 | 68,25 | 68,76 | -0,43% | - |
| 19.03.2026 | 68,66 | 70,24 | 68,21 | 69,06 | 0,79% | 390,00 |
| 18.03.2026 | 73,37 | 73,37 | 68,23 | 68,52 | -6,06% | 2.220,00 |
| 17.03.2026 | 72,48 | 73,35 | 72,07 | 72,94 | 0,32% | - |
| 16.03.2026 | 73,32 | 73,47 | 72,18 | 72,71 | -0,19% | 1.440,00 |
| 13.03.2026 | 71,70 | 73,16 | 71,33 | 72,85 | 1,48% | - |
| 12.03.2026 | 72,57 | 73,11 | 71,60 | 71,79 | -1,85% | 240,00 |
| 11.03.2026 | 74,33 | 74,35 | 72,14 | 73,14 | -1,31% | 2.240,00 |
| 10.03.2026 | 75,35 | 75,81 | 74,05 | 74,11 | -1,67% | 294,00 |
| 09.03.2026 | 75,90 | 76,69 | 74,63 | 75,37 | -1,94% | 82,00 |
| 06.03.2026 | 78,20 | 78,30 | 76,28 | 76,86 | -1,60% | - |
| 05.03.2026 | 78,37 | 78,57 | 77,87 | 78,11 | -0,26% | - |
| 04.03.2026 | 79,21 | 79,57 | 78,27 | 78,31 | -1,53% | 52,00 |
| 03.03.2026 | 79,10 | 81,32 | 78,80 | 79,53 | -0,65% | - |
| 02.03.2026 | 77,93 | 80,62 | 77,75 | 80,05 | 2,22% | - |
| 27.02.2026 | 77,08 | 78,32 | 76,70 | 78,31 | 1,10% | - |
| 26.02.2026 | 75,68 | 77,93 | 75,56 | 77,46 | 2,24% | - |
| 25.02.2026 | 76,27 | 76,67 | 75,13 | 75,76 | -0,76% | 572,00 |
| 24.02.2026 | 77,01 | 77,21 | 76,22 | 76,34 | -0,60% | 3.185,00 |
| 23.02.2026 | 77,91 | 79,16 | 76,68 | 76,80 | -2,34% | 8,00 |
| 20.02.2026 | 79,27 | 80,17 | 78,30 | 78,64 | -0,52% | - |
| 19.02.2026 | 78,70 | 79,37 | 78,36 | 79,05 | 0,39% | 6.450,00 |
| 18.02.2026 | 78,13 | 78,74 | 76,65 | 78,74 | 0,95% | - |
| 17.02.2026 | 75,18 | 78,55 | 74,94 | 78,00 | 3,23% | - |