98,382$
-0,65%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 98,80 | 99,75 | 97,94 | 98,37 | -0,67% | 2.744.956,00 |
| 20.02.2025 | 98,43 | 99,19 | 97,85 | 99,03 | 0,74% | 1.757.205,00 |
| 19.02.2025 | 97,20 | 98,34 | 96,98 | 98,30 | 0,71% | 1.767.918,00 |
| 18.02.2025 | 96,75 | 97,66 | 96,68 | 97,61 | 0,64% | 1.646.992,00 |
| 17.02.2025 | 96,99 | 97,02 | 96,82 | 96,99 | 0,26% | - |
| 14.02.2025 | 97,97 | 98,05 | 96,58 | 96,74 | -1,31% | 2.267.827,00 |
| 13.02.2025 | 97,25 | 98,23 | 96,76 | 98,02 | 1,32% | 2.142.451,00 |
| 12.02.2025 | 95,81 | 96,83 | 95,50 | 96,74 | 0,06% | 2.178.417,00 |
| 11.02.2025 | 96,00 | 96,97 | 95,63 | 96,68 | 0,65% | 1.710.351,00 |
| 10.02.2025 | 95,20 | 96,10 | 95,20 | 96,06 | 1,30% | 1.870.343,00 |
| 07.02.2025 | 96,37 | 96,39 | 94,53 | 94,83 | -1,27% | 2.284.306,00 |
| 06.02.2025 | 94,92 | 96,06 | 94,88 | 96,05 | 1,59% | 1.756.324,00 |
| 05.02.2025 | 94,02 | 94,88 | 93,47 | 94,55 | 0,13% | 1.421.101,00 |
| 04.02.2025 | 94,96 | 95,03 | 93,90 | 94,43 | -0,13% | 1.575.137,00 |
| 03.02.2025 | 93,76 | 95,07 | 92,88 | 94,55 | -0,91% | 2.002.094,00 |
| 31.01.2025 | 94,84 | 95,88 | 94,69 | 95,42 | 0,06% | 1.790.411,00 |
| 30.01.2025 | 96,42 | 97,00 | 94,64 | 95,36 | 0,75% | 2.499.653,00 |
| 29.01.2025 | 93,00 | 96,88 | 91,93 | 94,65 | -1,27% | 3.860.975,00 |
| 28.01.2025 | 96,94 | 97,61 | 95,46 | 95,87 | -1,91% | 3.229.330,00 |
| 27.01.2025 | 96,00 | 97,95 | 96,00 | 97,74 | 1,11% | 2.136.978,00 |
| 24.01.2025 | 96,20 | 96,94 | 96,05 | 96,67 | 0,49% | 1.557.481,00 |
| 23.01.2025 | 95,32 | 96,78 | 95,28 | 96,20 | 0,85% | 2.471.505,00 |
| 22.01.2025 | 94,80 | 96,10 | 94,27 | 95,39 | -0,12% | 1.927.888,00 |
| 21.01.2025 | 94,85 | 95,74 | 94,62 | 95,50 | 0,77% | 2.040.981,00 |
| 17.01.2025 | 93,99 | 94,99 | 93,66 | 94,77 | 1,68% | 1.869.845,00 |
| 16.01.2025 | 92,56 | 93,40 | 92,06 | 93,20 | 1,03% | 1.425.170,00 |
| 15.01.2025 | 92,70 | 93,41 | 92,07 | 92,25 | 0,51% | 1.772.966,00 |
| 14.01.2025 | 91,29 | 91,96 | 90,87 | 91,78 | 0,68% | 1.856.681,00 |
| 13.01.2025 | 90,37 | 91,19 | 90,12 | 91,16 | 0,43% | 2.870.672,00 |
| 10.01.2025 | 90,52 | 91,56 | 90,52 | 90,77 | -1,11% | 2.227.635,00 |
| 08.01.2025 | 91,50 | 91,91 | 90,37 | 91,79 | -0,36% | 2.814.117,00 |
| 07.01.2025 | 92,13 | 93,22 | 91,85 | 92,12 | -0,18% | 2.160.271,00 |
| 06.01.2025 | 92,87 | 93,41 | 92,15 | 92,29 | -0,65% | 2.037.745,00 |
| 03.01.2025 | 92,27 | 93,27 | 92,18 | 92,89 | 0,70% | 1.284.673,00 |
| 02.01.2025 | 93,21 | 93,67 | 92,08 | 92,24 | -0,40% | 1.278.425,00 |
| 31.12.2024 | 92,80 | 93,16 | 92,13 | 92,61 | 0,04% | 865.129,00 |
| 30.12.2024 | 92,90 | 93,25 | 91,95 | 92,57 | -1,02% | 1.957.441,00 |
| 27.12.2024 | 93,66 | 94,37 | 93,18 | 93,52 | -0,67% | 789.735,00 |
| 26.12.2024 | 93,49 | 94,35 | 93,44 | 94,15 | 0,16% | 605.068,00 |
| 24.12.2024 | 93,34 | 94,10 | 92,88 | 94,00 | 0,52% | 442.926,00 |
| 23.12.2024 | 93,16 | 93,61 | 92,84 | 93,51 | -0,05% | 1.220.121,00 |
| 20.12.2024 | 92,97 | 94,06 | 92,68 | 93,56 | 0,74% | 4.294.174,00 |
| 19.12.2024 | 93,85 | 95,03 | 92,77 | 92,87 | -1,04% | 2.299.509,00 |
| 18.12.2024 | 96,92 | 96,92 | 93,81 | 93,85 | -2,58% | 2.215.325,00 |
| 17.12.2024 | 95,95 | 97,18 | 95,50 | 96,34 | 0,16% | 1.851.307,00 |
| 16.12.2024 | 98,00 | 98,09 | 96,05 | 96,19 | -1,64% | 2.225.947,00 |
| 13.12.2024 | 98,08 | 98,53 | 97,34 | 97,79 | -0,49% | 1.471.427,00 |
| 12.12.2024 | 97,54 | 98,49 | 97,25 | 98,27 | -0,73% | 1.780.139,00 |
| 11.12.2024 | 100,16 | 100,83 | 98,81 | 98,99 | -1,07% | 1.587.183,00 |
| 10.12.2024 | 100,00 | 100,80 | 98,84 | 100,06 | -0,80% | 1.914.997,00 |
| 09.12.2024 | 100,51 | 101,62 | 100,28 | 100,87 | 1,07% | 1.864.521,00 |
| 06.12.2024 | 99,83 | 100,44 | 99,31 | 99,80 | 0,69% | 1.475.697,00 |
| 05.12.2024 | 99,75 | 100,58 | 99,00 | 99,12 | -1,99% | 1.989.342,00 |
| 04.12.2024 | 100,64 | 101,45 | 100,33 | 101,13 | 0,07% | 1.210.104,00 |
| 03.12.2024 | 101,91 | 102,12 | 100,57 | 101,06 | -0,73% | 1.352.206,00 |
| 02.12.2024 | 103,16 | 103,23 | 101,31 | 101,80 | -1,15% | 1.444.469,00 |
| 29.11.2024 | 102,21 | 103,21 | 101,97 | 102,98 | 0,45% | 1.060.619,00 |
| 27.11.2024 | 102,08 | 103,01 | 101,71 | 102,52 | 0,54% | 1.373.381,00 |
| 26.11.2024 | 102,26 | 102,43 | 101,44 | 101,97 | -0,48% | 1.179.921,00 |
| 25.11.2024 | 101,80 | 102,85 | 101,70 | 102,46 | 1,25% | 2.312.001,00 |
| 22.11.2024 | 99,94 | 101,81 | 99,91 | 101,20 | 1,25% | 1.819.992,00 |
| 21.11.2024 | 99,78 | 100,54 | 99,15 | 99,95 | 0,26% | 2.564.191,00 |
| 20.11.2024 | 100,50 | 100,73 | 98,73 | 99,69 | -0,59% | 1.881.862,00 |
| 19.11.2024 | 99,77 | 101,18 | 99,77 | 100,28 | -0,49% | 1.755.066,00 |
| 18.11.2024 | 98,71 | 101,02 | 98,69 | 100,77 | 1,69% | 1.854.903,00 |
| 15.11.2024 | 99,36 | 100,22 | 98,67 | 99,10 | -0,62% | 1.855.225,00 |
| 14.11.2024 | 100,38 | 100,79 | 99,70 | 99,72 | -0,67% | 1.980.745,00 |
| 13.11.2024 | 99,76 | 100,82 | 99,34 | 100,39 | 0,66% | 2.324.292,00 |
| 12.11.2024 | 101,26 | 101,72 | 99,60 | 99,73 | -1,76% | 2.451.384,00 |
| 11.11.2024 | 100,66 | 101,81 | 100,46 | 101,52 | 1,49% | 1.612.610,00 |
| 08.11.2024 | 100,40 | 101,71 | 99,93 | 100,03 | -0,90% | 2.688.975,00 |
| 07.11.2024 | 101,10 | 102,02 | 100,80 | 100,94 | 0,38% | 1.662.269,00 |
| 06.11.2024 | 102,62 | 102,62 | 98,71 | 100,56 | 0,40% | 2.934.993,00 |
| 05.11.2024 | 99,43 | 100,93 | 99,28 | 100,16 | 0,72% | 1.622.738,00 |
| 04.11.2024 | 99,75 | 100,32 | 99,14 | 99,44 | 0,00% | 1.612.952,00 |
| 01.11.2024 | 98,50 | 100,24 | 98,44 | 99,44 | 1,26% | 3.060.559,00 |
| 31.10.2024 | 97,30 | 99,69 | 97,28 | 98,20 | -0,08% | 2.425.483,00 |
| 30.10.2024 | 97,16 | 99,71 | 96,15 | 98,28 | -3,05% | 3.765.340,00 |
| 29.10.2024 | 100,86 | 102,00 | 100,63 | 101,37 | -0,08% | 2.162.877,00 |
| 28.10.2024 | 102,03 | 102,51 | 101,10 | 101,45 | 0,19% | 1.492.591,00 |
| 25.10.2024 | 102,99 | 103,01 | 101,13 | 101,26 | -1,20% | 1.505.356,00 |
| 24.10.2024 | 102,53 | 103,27 | 101,82 | 102,49 | -0,36% | 1.430.478,00 |
| 23.10.2024 | 102,78 | 103,35 | 102,25 | 102,86 | -0,10% | 1.722.019,00 |
| 22.10.2024 | 105,21 | 105,21 | 102,91 | 102,96 | -2,43% | 2.339.937,00 |
| 21.10.2024 | 105,55 | 106,25 | 104,98 | 105,52 | -0,46% | 1.090.989,00 |
| 18.10.2024 | 105,85 | 106,14 | 105,25 | 106,01 | 0,76% | 1.135.171,00 |
| 17.10.2024 | 105,57 | 106,33 | 104,94 | 105,21 | 0,08% | 1.657.055,00 |
| 16.10.2024 | 104,16 | 105,48 | 104,00 | 105,13 | 0,62% | 2.132.661,00 |
| 15.10.2024 | 105,79 | 106,00 | 104,43 | 104,48 | -0,80% | 2.350.494,00 |
| 14.10.2024 | 103,80 | 106,10 | 103,35 | 105,32 | 1,24% | 2.794.614,00 |
| 11.10.2024 | 103,26 | 105,37 | 103,26 | 104,03 | 1,02% | 2.408.386,00 |
| 10.10.2024 | 102,49 | 103,23 | 101,68 | 102,98 | 0,08% | 1.817.895,00 |
| 09.10.2024 | 101,12 | 103,04 | 100,88 | 102,90 | 1,73% | 1.591.807,00 |
| 08.10.2024 | 102,68 | 103,90 | 100,44 | 101,15 | -2,76% | 2.269.160,00 |
| 07.10.2024 | 104,09 | 104,97 | 103,51 | 104,02 | -0,52% | 1.451.905,00 |
| 04.10.2024 | 105,14 | 105,16 | 103,52 | 104,56 | 0,25% | 1.505.952,00 |
| 03.10.2024 | 104,63 | 105,39 | 103,91 | 104,30 | -0,49% | 2.843.647,00 |
| 02.10.2024 | 103,49 | 105,10 | 102,76 | 104,81 | 1,00% | 2.778.380,00 |
| 01.10.2024 | 104,09 | 104,09 | 102,01 | 103,77 | -0,16% | 2.712.197,00 |
| 30.09.2024 | 104,44 | 104,69 | 103,23 | 103,94 | -0,47% | 3.276.255,00 |