68,830€
0,42%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 68,73 | 69,43 | 68,59 | 69,08 | 0,79% | - |
| 15.04.2026 | 69,78 | 69,78 | 68,54 | 68,54 | -1,24% | 10,00 |
| 14.04.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 1,46% | - |
| 13.04.2026 | 69,06 | 69,06 | 68,40 | 68,40 | 0,29% | 20,00 |
| 10.04.2026 | 68,88 | 68,88 | 68,20 | 68,20 | -0,79% | 6,00 |
| 09.04.2026 | 68,82 | 68,82 | 68,74 | 68,74 | 1,03% | 51,00 |
| 08.04.2026 | 67,68 | 68,22 | 66,68 | 68,04 | 1,22% | 99,00 |
| 07.04.2026 | 67,22 | 67,22 | 67,22 | 67,22 | -0,36% | - |
| 02.04.2026 | 66,78 | 67,46 | 66,78 | 67,46 | 1,20% | 136,00 |
| 01.04.2026 | 67,90 | 67,92 | 66,66 | 66,66 | 0,66% | 85,00 |
| 31.03.2026 | 66,28 | 66,28 | 66,22 | 66,22 | -1,08% | 4,00 |
| 30.03.2026 | 66,94 | 66,94 | 66,94 | 66,94 | 0,09% | - |
| 27.03.2026 | 66,88 | 66,88 | 66,88 | 66,88 | -1,01% | - |
| 26.03.2026 | 67,56 | 67,56 | 67,56 | 67,56 | -0,53% | - |
| 25.03.2026 | 67,92 | 67,92 | 67,92 | 67,92 | 0,00% | - |
| 24.03.2026 | 67,92 | 67,92 | 67,92 | 67,92 | -1,39% | - |
| 23.03.2026 | 69,10 | 69,14 | 68,88 | 68,88 | -0,58% | 65,00 |
| 20.03.2026 | 69,70 | 69,70 | 69,28 | 69,28 | -0,40% | 5,00 |
| 19.03.2026 | 70,20 | 70,20 | 69,56 | 69,56 | -2,06% | 10,00 |
| 18.03.2026 | 72,80 | 72,80 | 71,02 | 71,02 | -3,00% | 406,00 |
| 17.03.2026 | 73,22 | 73,22 | 73,22 | 73,22 | 1,05% | - |
| 16.03.2026 | 72,46 | 72,46 | 72,46 | 72,46 | -0,28% | - |
| 13.03.2026 | 72,70 | 72,78 | 72,66 | 72,66 | 1,31% | 30,00 |
| 12.03.2026 | 71,72 | 71,72 | 71,72 | 71,72 | -1,24% | - |
| 11.03.2026 | 72,62 | 72,62 | 72,62 | 72,62 | -2,63% | 15,00 |
| 10.03.2026 | 74,58 | 74,58 | 74,58 | 74,58 | -2,74% | - |
| 06.03.2026 | 76,68 | 76,68 | 76,68 | 76,68 | -1,89% | - |
| 05.03.2026 | 78,16 | 78,16 | 78,16 | 78,16 | -0,79% | - |
| 04.03.2026 | 78,78 | 78,78 | 78,78 | 78,78 | -1,50% | - |
| 03.03.2026 | 79,86 | 79,98 | 79,58 | 79,98 | 0,50% | 34,00 |
| 02.03.2026 | 79,68 | 79,68 | 79,58 | 79,58 | 3,08% | 131,00 |
| 27.02.2026 | 78,22 | 78,22 | 77,20 | 77,20 | 0,57% | 46,00 |
| 26.02.2026 | 76,76 | 76,76 | 76,76 | 76,76 | 1,29% | - |
| 25.02.2026 | 75,36 | 75,78 | 75,36 | 75,78 | -0,86% | 253,00 |
| 24.02.2026 | 77,00 | 77,00 | 76,44 | 76,44 | -3,68% | 30,00 |
| 20.02.2026 | 79,36 | 79,36 | 79,36 | 79,36 | 0,40% | - |
| 19.02.2026 | 79,04 | 79,04 | 79,04 | 79,04 | 1,46% | - |
| 18.02.2026 | 77,78 | 77,90 | 77,78 | 77,90 | 1,62% | 19,00 |
| 17.02.2026 | 76,66 | 76,66 | 76,66 | 76,66 | -1,21% | 10,00 |
| 13.02.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 0,31% | - |
| 12.02.2026 | 76,90 | 77,36 | 76,90 | 77,36 | 1,74% | 18,00 |
| 11.02.2026 | 75,66 | 76,04 | 75,66 | 76,04 | 0,05% | 38,00 |
| 10.02.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 0,08% | - |
| 09.02.2026 | 75,94 | 75,94 | 75,94 | 75,94 | -0,76% | - |
| 06.02.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -0,62% | - |
| 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 |