77,520€
0,68%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 77,38 | 77,88 | 77,28 | 77,53 | 0,69% | - |
| 05.02.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 1,96% | - |
| 04.02.2026 | 75,52 | 75,52 | 75,52 | 75,52 | 0,77% | - |
| 03.02.2026 | 74,14 | 74,94 | 74,14 | 74,94 | 2,91% | 38,00 |
| 02.02.2026 | 72,82 | 72,82 | 72,82 | 72,82 | 1,00% | - |
| 30.01.2026 | 72,42 | 72,42 | 72,10 | 72,10 | -2,09% | 174,00 |
| 29.01.2026 | 74,34 | 74,34 | 73,22 | 73,64 | 1,91% | 2.112,00 |
| 28.01.2026 | 72,76 | 72,78 | 72,26 | 72,26 | -4,90% | 204,00 |
| 27.01.2026 | 77,24 | 77,24 | 75,98 | 75,98 | -0,24% | 5,00 |
| 26.01.2026 | 75,50 | 76,16 | 75,50 | 76,16 | -0,24% | 115,00 |
| 23.01.2026 | 76,74 | 76,74 | 76,34 | 76,34 | -0,55% | 3,00 |
| 22.01.2026 | 76,84 | 76,84 | 76,76 | 76,76 | 1,21% | 53,00 |
| 21.01.2026 | 75,84 | 75,84 | 75,84 | 75,84 | 1,34% | - |
| 20.01.2026 | 74,96 | 74,96 | 74,84 | 74,84 | -5,00% | 13,00 |
| 16.01.2026 | 78,78 | 78,78 | 78,78 | 78,78 | 1,13% | - |
| 15.01.2026 | 76,40 | 77,90 | 76,40 | 77,90 | 0,67% | 197,00 |
| 14.01.2026 | 77,34 | 77,48 | 77,34 | 77,38 | 0,91% | 134,00 |
| 13.01.2026 | 76,78 | 76,78 | 76,68 | 76,68 | -0,08% | 20,00 |
| 12.01.2026 | 76,42 | 76,74 | 76,42 | 76,74 | -1,31% | 20,00 |
| 09.01.2026 | 77,02 | 77,76 | 77,02 | 77,76 | 0,96% | 10,00 |
| 08.01.2026 | 77,00 | 77,18 | 76,30 | 77,02 | 0,76% | 1.840,00 |
| 07.01.2026 | 76,44 | 76,44 | 76,44 | 76,44 | 0,13% | - |
| 06.01.2026 | 75,38 | 76,34 | 75,38 | 76,34 | 0,87% | 281,00 |
| 05.01.2026 | 75,62 | 75,68 | 75,62 | 75,68 | 1,04% | 36,00 |
| 02.01.2026 | 74,64 | 74,90 | 74,42 | 74,90 | 0,16% | 60,00 |
| 30.12.2025 | 74,78 | 74,78 | 74,78 | 74,78 | 0,51% | - |
| 29.12.2025 | 74,28 | 74,40 | 74,28 | 74,40 | -0,03% | 31,00 |
| 23.12.2025 | 74,54 | 74,54 | 74,42 | 74,42 | 0,35% | 5,00 |
| 22.12.2025 | 74,62 | 74,62 | 74,08 | 74,16 | -0,30% | 88,00 |
| 19.12.2025 | 74,50 | 74,50 | 74,38 | 74,38 | -0,69% | 4,00 |
| 18.12.2025 | 75,38 | 75,38 | 74,90 | 74,90 | -0,98% | 50,00 |
| 17.12.2025 | 75,54 | 75,70 | 75,54 | 75,64 | 1,12% | 15,00 |
| 16.12.2025 | 73,88 | 74,80 | 73,88 | 74,80 | -0,27% | 40,00 |
| 15.12.2025 | 74,88 | 75,00 | 74,86 | 75,00 | -0,19% | 60,00 |
| 12.12.2025 | 75,14 | 75,14 | 75,14 | 75,14 | 0,03% | - |
| 11.12.2025 | 75,10 | 75,12 | 75,10 | 75,12 | -0,24% | 21,00 |
| 10.12.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,19% | - |
| 09.12.2025 | 74,48 | 75,16 | 74,48 | 75,16 | 1,24% | 150,00 |
| 08.12.2025 | 74,24 | 74,24 | 74,24 | 74,24 | -0,30% | - |
| 05.12.2025 | 74,54 | 74,54 | 74,46 | 74,46 | 0,11% | 7,00 |
| 04.12.2025 | 76,64 | 76,64 | 74,24 | 74,38 | -0,83% | 11,00 |
| 03.12.2025 | 75,14 | 75,14 | 75,00 | 75,00 | -0,08% | 5,00 |
| 02.12.2025 | 75,06 | 75,06 | 75,06 | 75,06 | -1,93% | - |
| 01.12.2025 | 75,90 | 76,54 | 75,90 | 76,54 | -0,34% | 50,00 |
| 28.11.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 1,21% | - |
| 27.11.2025 | 77,56 | 77,56 | 75,88 | 75,88 | -0,73% | 5,00 |
| 26.11.2025 | 76,54 | 76,54 | 76,44 | 76,44 | 0,00% | 4,00 |
| 25.11.2025 | 75,74 | 76,44 | 75,74 | 76,44 | 1,22% | 1,00 |
| 24.11.2025 | 75,52 | 75,52 | 75,52 | 75,52 | -1,13% | - |
| 21.11.2025 | 76,34 | 76,38 | 76,34 | 76,38 | 1,68% | 30,00 |
| 20.11.2025 | 75,84 | 75,84 | 75,12 | 75,12 | 0,40% | 4,00 |
| 19.11.2025 | 75,20 | 75,44 | 74,82 | 74,82 | -1,58% | 23,00 |
| 18.11.2025 | 75,84 | 76,02 | 75,84 | 76,02 | 0,18% | 1,00 |
| 17.11.2025 | 76,22 | 76,22 | 75,88 | 75,88 | -1,86% | 18,00 |
| 14.11.2025 | 78,24 | 78,24 | 77,32 | 77,32 | -1,15% | 2,00 |
| 13.11.2025 | 77,90 | 79,06 | 77,90 | 78,22 | -1,26% | 77,00 |
| 12.11.2025 | 79,22 | 79,22 | 79,22 | 79,22 | 1,98% | - |
| 11.11.2025 | 79,18 | 79,18 | 77,68 | 77,68 | -0,44% | 4,00 |
| 10.11.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -0,76% | - |
| 07.11.2025 | 78,62 | 78,62 | 78,62 | 78,62 | -0,68% | - |
| 06.11.2025 | 79,54 | 79,54 | 79,16 | 79,16 | -0,23% | 59,00 |
| 05.11.2025 | 79,34 | 79,34 | 79,34 | 79,34 | 0,66% | - |
| 04.11.2025 | 77,50 | 78,90 | 77,50 | 78,82 | 0,46% | 11,00 |
| 03.11.2025 | 78,56 | 78,68 | 78,00 | 78,46 | -2,44% | 36,00 |
| 31.10.2025 | 80,42 | 80,42 | 80,42 | 80,42 | 0,05% | - |
| 30.10.2025 | 80,72 | 80,72 | 80,38 | 80,38 | 0,83% | 17,00 |
| 29.10.2025 | 79,72 | 79,72 | 79,72 | 79,72 | 1,19% | - |
| 28.10.2025 | 78,78 | 78,78 | 78,78 | 78,78 | -0,05% | - |
| 27.10.2025 | 79,00 | 79,00 | 78,82 | 78,82 | -0,96% | 10,00 |
| 24.10.2025 | 80,00 | 80,00 | 79,58 | 79,58 | 0,28% | 15,00 |
| 23.10.2025 | 79,42 | 79,42 | 79,10 | 79,36 | -0,63% | 28,00 |
| 22.10.2025 | 80,02 | 80,02 | 79,86 | 79,86 | 0,25% | 1,00 |
| 21.10.2025 | 79,02 | 79,66 | 79,02 | 79,66 | 1,81% | 1,00 |
| 20.10.2025 | 78,24 | 78,24 | 78,24 | 78,24 | 0,20% | - |
| 17.10.2025 | 77,10 | 78,08 | 77,10 | 78,08 | 0,13% | 59,00 |
| 16.10.2025 | 78,24 | 79,52 | 77,98 | 77,98 | -0,81% | 63,00 |
| 15.10.2025 | 78,98 | 78,98 | 78,62 | 78,62 | 1,18% | 8,00 |
| 14.10.2025 | 77,38 | 77,70 | 77,38 | 77,70 | 0,13% | 2,00 |
| 13.10.2025 | 77,66 | 77,66 | 77,60 | 77,60 | 0,81% | 5,00 |
| 10.10.2025 | 78,02 | 78,02 | 76,98 | 76,98 | -0,80% | 6,00 |
| 09.10.2025 | 80,42 | 80,44 | 77,58 | 77,60 | -1,77% | 61,00 |
| 08.10.2025 | 78,68 | 79,44 | 78,68 | 79,00 | -1,35% | 185,00 |
| 06.10.2025 | 79,70 | 81,06 | 79,70 | 80,08 | 2,40% | 325,00 |
| 03.10.2025 | 79,78 | 79,80 | 78,20 | 78,20 | -1,04% | 57,00 |
| 02.10.2025 | 78,62 | 79,20 | 78,62 | 79,02 | 0,38% | 341,00 |
| 01.10.2025 | 78,54 | 78,72 | 78,54 | 78,72 | 1,05% | 60,00 |
| 30.09.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 0,05% | - |
| 29.09.2025 | 77,80 | 77,86 | 77,80 | 77,86 | 1,33% | 11,00 |
| 26.09.2025 | 76,68 | 76,84 | 76,68 | 76,84 | 0,42% | 50,00 |
| 25.09.2025 | 76,52 | 76,52 | 76,52 | 76,52 | 0,90% | - |
| 24.09.2025 | 75,86 | 75,86 | 75,84 | 75,84 | 0,16% | 10,00 |
| 23.09.2025 | 75,72 | 75,72 | 75,72 | 75,72 | -0,21% | - |
| 22.09.2025 | 75,68 | 75,88 | 75,68 | 75,88 | -0,68% | 1,00 |
| 19.09.2025 | 77,00 | 77,00 | 76,14 | 76,40 | -1,34% | 158,00 |
| 18.09.2025 | 77,92 | 77,92 | 77,44 | 77,44 | 0,94% | 24,00 |
| 17.09.2025 | 76,54 | 76,72 | 76,54 | 76,72 | 1,08% | 10,00 |
| 16.09.2025 | 76,12 | 76,12 | 75,90 | 75,90 | -0,29% | 6,00 |
| 15.09.2025 | 76,00 | 76,16 | 75,90 | 76,12 | 0,79% | 35,00 |
| 12.09.2025 | 75,84 | 75,84 | 75,52 | 75,52 | -0,45% | 101,00 |
| 11.09.2025 | 75,80 | 75,86 | 75,80 | 75,86 | 1,47% | 215,00 |