95,770€
1,73%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 95,40 | 96,53 | 95,32 | 95,83 | 0,55% | - |
| 21.11.2024 | 94,62 | 95,52 | 94,24 | 95,31 | 1,65% | - |
| 20.11.2024 | 94,46 | 94,46 | 93,76 | 93,76 | -0,74% | - |
| 19.11.2024 | 94,74 | 94,74 | 94,46 | 94,46 | 0,60% | - |
| 18.11.2024 | 93,40 | 93,90 | 93,40 | 93,90 | -0,30% | - |
| 15.11.2024 | 93,38 | 94,18 | 93,38 | 94,18 | -0,30% | - |
| 14.11.2024 | 94,58 | 94,58 | 94,46 | 94,46 | 0,21% | 15,00 |
| 13.11.2024 | 93,24 | 94,26 | 93,24 | 94,26 | -0,19% | - |
| 12.11.2024 | 94,92 | 94,92 | 94,44 | 94,44 | -0,42% | - |
| 11.11.2024 | 95,00 | 95,00 | 94,84 | 94,84 | 0,76% | 20,00 |
| 08.11.2024 | 93,22 | 94,12 | 93,22 | 94,12 | 0,60% | 30,00 |
| 07.11.2024 | 93,12 | 93,56 | 93,12 | 93,56 | 1,10% | - |
| 06.11.2024 | 94,36 | 94,36 | 92,54 | 92,54 | 1,42% | - |
| 05.11.2024 | 91,10 | 91,24 | 91,10 | 91,24 | 0,04% | - |
| 04.11.2024 | 90,84 | 91,20 | 90,84 | 91,20 | -0,13% | - |
| 01.11.2024 | 89,76 | 91,32 | 89,76 | 91,32 | 0,97% | - |
| 31.10.2024 | 89,34 | 90,44 | 89,34 | 90,44 | -2,98% | - |
| 30.10.2024 | 93,22 | 93,22 | 93,22 | 93,22 | -1,25% | - |
| 29.10.2024 | 93,20 | 94,40 | 93,10 | 94,40 | 0,55% | 5,00 |
| 28.10.2024 | 93,72 | 93,88 | 93,72 | 93,88 | -0,34% | - |
| 25.10.2024 | 94,22 | 94,22 | 94,20 | 94,20 | 0,06% | - |
| 24.10.2024 | 95,04 | 95,04 | 94,14 | 94,14 | -1,07% | 6,00 |
| 23.10.2024 | 95,04 | 95,16 | 95,04 | 95,16 | -0,96% | - |
| 22.10.2024 | 96,64 | 96,64 | 96,08 | 96,08 | -1,01% | - |
| 21.10.2024 | 97,12 | 97,12 | 97,06 | 97,06 | 0,08% | - |
| 18.10.2024 | 96,34 | 96,98 | 96,34 | 96,98 | -0,14% | - |
| 17.10.2024 | 96,30 | 97,12 | 96,30 | 97,12 | 1,04% | - |
| 16.10.2024 | 95,42 | 96,12 | 95,42 | 96,12 | -0,19% | - |
| 15.10.2024 | 96,34 | 96,34 | 96,30 | 96,30 | 1,35% | - |
| 14.10.2024 | 95,02 | 95,02 | 95,02 | 95,02 | 0,44% | 1,00 |
| 11.10.2024 | 93,70 | 94,60 | 93,62 | 94,60 | 1,61% | 5,00 |
| 10.10.2024 | 93,56 | 93,56 | 93,10 | 93,10 | 0,54% | 39,00 |
| 09.10.2024 | 91,64 | 92,60 | 91,64 | 92,60 | 0,70% | - |
| 08.10.2024 | 93,24 | 93,24 | 91,96 | 91,96 | -2,95% | - |
| 07.10.2024 | 94,82 | 94,82 | 94,76 | 94,76 | 0,62% | - |
| 04.10.2024 | 94,54 | 94,80 | 94,18 | 94,18 | -0,25% | 45,00 |
| 03.10.2024 | 94,42 | 94,42 | 94,42 | 94,42 | 1,57% | - |
| 02.10.2024 | 92,86 | 92,96 | 92,86 | 92,96 | 0,48% | - |
| 01.10.2024 | 92,80 | 92,80 | 92,52 | 92,52 | -0,47% | 7,00 |
| 30.09.2024 | 92,88 | 92,96 | 92,88 | 92,96 | 0,58% | - |
| 27.09.2024 | 92,16 | 92,42 | 92,16 | 92,42 | 0,85% | - |
| 26.09.2024 | 89,16 | 91,64 | 89,16 | 91,64 | 3,76% | - |
| 25.09.2024 | 87,68 | 88,32 | 87,68 | 88,32 | 0,09% | - |
| 24.09.2024 | 86,16 | 88,30 | 86,16 | 88,24 | 3,06% | 60,00 |
| 23.09.2024 | 85,06 | 86,90 | 85,06 | 85,62 | 0,71% | 70,00 |
| 20.09.2024 | 85,56 | 85,56 | 85,02 | 85,02 | 0,40% | - |
| 19.09.2024 | 84,42 | 84,68 | 84,42 | 84,68 | -0,17% | - |
| 18.09.2024 | 86,12 | 86,12 | 84,82 | 84,82 | -0,45% | - |
| 17.09.2024 | 84,76 | 85,20 | 84,76 | 85,20 | 0,35% | - |
| 16.09.2024 | 86,00 | 86,00 | 84,90 | 84,90 | 1,24% | 2,00 |
| 13.09.2024 | 83,24 | 83,86 | 83,24 | 83,86 | 0,14% | - |
| 12.09.2024 | 83,74 | 83,74 | 82,78 | 83,74 | 1,60% | 77,00 |
| 11.09.2024 | 83,04 | 83,04 | 82,42 | 82,42 | -0,79% | - |
| 10.09.2024 | 82,44 | 83,08 | 82,44 | 83,08 | 0,58% | - |
| 09.09.2024 | 82,58 | 82,60 | 82,58 | 82,60 | -1,15% | - |
| 06.09.2024 | 82,14 | 83,56 | 82,14 | 83,56 | -0,21% | - |
| 05.09.2024 | 84,40 | 84,40 | 83,74 | 83,74 | -1,94% | - |
| 04.09.2024 | 84,96 | 85,40 | 84,96 | 85,40 | 1,59% | - |
| 03.09.2024 | 84,90 | 84,90 | 84,06 | 84,06 | -1,01% | - |
| 02.09.2024 | 84,92 | 84,92 | 84,92 | 84,92 | 0,28% | - |
| 30.08.2024 | 84,18 | 84,68 | 84,18 | 84,68 | 1,07% | - |
| 29.08.2024 | 83,12 | 83,80 | 83,12 | 83,78 | 0,12% | 125,00 |
| 28.08.2024 | 83,00 | 83,68 | 83,00 | 83,68 | 0,46% | - |
| 27.08.2024 | 83,26 | 83,30 | 83,26 | 83,30 | -1,00% | - |
| 26.08.2024 | 83,60 | 85,42 | 83,60 | 84,14 | 0,48% | 119,00 |
| 23.08.2024 | 83,80 | 83,80 | 83,74 | 83,74 | -0,19% | - |
| 22.08.2024 | 83,66 | 83,90 | 83,66 | 83,90 | 0,65% | - |
| 21.08.2024 | 82,84 | 83,88 | 82,84 | 83,36 | 0,41% | 2,00 |
| 20.08.2024 | 83,06 | 83,06 | 83,02 | 83,02 | 0,07% | - |
| 19.08.2024 | 82,72 | 82,96 | 82,72 | 82,96 | -1,24% | - |
| 16.08.2024 | 84,36 | 84,36 | 83,92 | 84,00 | -0,14% | 100,00 |
| 15.08.2024 | 83,14 | 84,12 | 83,14 | 84,12 | 0,84% | - |
| 14.08.2024 | 83,46 | 83,46 | 83,42 | 83,42 | -0,38% | - |
| 13.08.2024 | 83,84 | 83,84 | 83,74 | 83,74 | -0,66% | - |
| 12.08.2024 | 84,92 | 84,92 | 84,30 | 84,30 | 0,21% | - |
| 09.08.2024 | 84,16 | 84,16 | 84,12 | 84,12 | -1,15% | - |
| 08.08.2024 | 83,86 | 85,10 | 83,86 | 85,10 | -1,69% | - |
| 07.08.2024 | 85,36 | 86,56 | 85,36 | 86,56 | 0,02% | - |
| 06.08.2024 | 85,54 | 86,54 | 85,54 | 86,54 | -0,12% | - |
| 05.08.2024 | 83,90 | 86,64 | 82,00 | 86,64 | 0,58% | 159,00 |
| 02.08.2024 | 86,14 | 86,14 | 86,14 | 86,14 | -1,10% | - |
| 01.08.2024 | 86,90 | 87,10 | 86,90 | 87,10 | 0,51% | - |
| 31.07.2024 | 86,58 | 86,66 | 86,58 | 86,66 | 0,42% | - |
| 30.07.2024 | 85,40 | 86,30 | 85,40 | 86,30 | 0,44% | - |
| 29.07.2024 | 85,72 | 85,92 | 85,72 | 85,92 | 1,56% | - |
| 26.07.2024 | 85,24 | 85,24 | 84,60 | 84,60 | 0,21% | - |
| 25.07.2024 | 85,32 | 85,32 | 84,42 | 84,42 | -0,45% | - |
| 24.07.2024 | 89,62 | 89,94 | 84,80 | 84,80 | -6,61% | 1,00 |
| 23.07.2024 | 90,54 | 91,02 | 90,54 | 90,80 | 1,27% | 75,00 |
| 22.07.2024 | 89,24 | 89,66 | 89,24 | 89,66 | -0,16% | - |
| 19.07.2024 | 90,06 | 90,06 | 89,80 | 89,80 | -0,90% | - |
| 18.07.2024 | 89,90 | 90,62 | 89,90 | 90,62 | -0,40% | - |
| 17.07.2024 | 90,52 | 90,98 | 90,52 | 90,98 | -0,28% | - |
| 16.07.2024 | 90,76 | 91,24 | 90,76 | 91,24 | -0,44% | - |
| 15.07.2024 | 91,46 | 91,64 | 91,46 | 91,64 | 1,13% | - |
| 12.07.2024 | 90,62 | 90,62 | 90,62 | 90,62 | 2,19% | - |
| 11.07.2024 | 88,68 | 88,68 | 88,68 | 88,68 | 0,36% | - |
| 10.07.2024 | 88,36 | 88,36 | 88,36 | 88,36 | -1,47% | - |
| 09.07.2024 | 89,40 | 89,68 | 89,40 | 89,68 | 1,06% | 70,00 |
| 08.07.2024 | 88,74 | 88,74 | 88,74 | 88,74 | 0,18% | - |