87,445$
-0,11%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 87,42 | 87,86 | 87,04 | 87,43 | -0,13% | 3.697.346,00 |
| 14.08.2025 | 88,57 | 88,75 | 87,29 | 87,54 | -1,89% | 2.524.124,00 |
| 13.08.2025 | 88,16 | 89,25 | 87,84 | 89,23 | 1,23% | 2.418.061,00 |
| 12.08.2025 | 86,16 | 88,28 | 86,09 | 88,15 | 2,46% | 4.200.400,00 |
| 11.08.2025 | 87,41 | 87,72 | 85,87 | 86,03 | -1,65% | 4.171.328,00 |
| 08.08.2025 | 87,24 | 87,88 | 87,04 | 87,47 | 0,16% | 3.025.262,00 |
| 07.08.2025 | 87,30 | 88,34 | 86,93 | 87,33 | 0,41% | 5.760.496,00 |
| 06.08.2025 | 86,64 | 87,11 | 85,71 | 86,97 | 0,80% | 3.897.136,00 |
| 05.08.2025 | 85,75 | 86,50 | 85,14 | 86,28 | 1,02% | 5.447.369,00 |
| 04.08.2025 | 85,10 | 85,42 | 84,59 | 85,41 | 0,57% | 3.632.630,00 |
| 01.08.2025 | 86,00 | 86,00 | 84,25 | 84,93 | -0,89% | 3.897.639,00 |
| 31.07.2025 | 86,00 | 86,60 | 85,45 | 85,69 | -0,86% | 4.071.695,00 |
| 30.07.2025 | 87,00 | 87,52 | 86,05 | 86,43 | -1,00% | 3.237.167,00 |
| 29.07.2025 | 88,13 | 88,24 | 87,06 | 87,30 | -0,68% | 3.457.223,00 |
| 28.07.2025 | 89,48 | 89,72 | 87,88 | 87,90 | -2,10% | 4.694.858,00 |
| 25.07.2025 | 90,19 | 90,43 | 89,12 | 89,79 | 0,66% | 4.084.937,00 |
| 24.07.2025 | 88,81 | 89,94 | 88,00 | 89,20 | 0,80% | 6.741.747,00 |
| 23.07.2025 | 89,00 | 91,88 | 86,00 | 88,49 | -12,38% | 12.607.937,00 |
| 22.07.2025 | 98,35 | 101,15 | 98,34 | 100,99 | 2,53% | 2.773.256,00 |
| 21.07.2025 | 99,52 | 99,77 | 98,40 | 98,50 | -0,95% | 2.498.650,00 |
| 18.07.2025 | 100,97 | 100,97 | 98,75 | 99,44 | -1,61% | 2.211.344,00 |
| 17.07.2025 | 100,34 | 101,36 | 100,08 | 101,07 | 0,73% | 1.425.504,00 |
| 16.07.2025 | 99,25 | 100,41 | 98,63 | 100,34 | 0,97% | 1.899.901,00 |
| 15.07.2025 | 101,31 | 101,42 | 99,35 | 99,38 | -0,66% | 2.334.044,00 |
| 14.07.2025 | 98,92 | 100,18 | 98,77 | 100,04 | 0,55% | 1.897.007,00 |
| 11.07.2025 | 99,21 | 99,61 | 98,97 | 99,49 | -0,47% | 1.187.197,00 |
| 10.07.2025 | 99,25 | 100,78 | 98,97 | 99,96 | 0,62% | 1.590.266,00 |
| 09.07.2025 | 99,91 | 100,16 | 98,45 | 99,34 | -0,34% | 1.706.849,00 |
| 08.07.2025 | 99,92 | 100,70 | 99,36 | 99,68 | -0,10% | 1.809.386,00 |
| 07.07.2025 | 99,88 | 99,90 | 98,68 | 99,78 | 0,27% | 1.914.875,00 |
| 03.07.2025 | 99,70 | 100,01 | 99,12 | 99,51 | -0,29% | 1.052.322,00 |
| 02.07.2025 | 100,33 | 100,49 | 99,20 | 99,80 | -0,63% | 1.709.168,00 |
| 01.07.2025 | 99,08 | 100,99 | 98,47 | 100,43 | 1,42% | 1.853.364,00 |
| 30.06.2025 | 97,20 | 99,28 | 96,93 | 99,02 | 1,45% | 2.350.437,00 |
| 27.06.2025 | 97,74 | 98,18 | 96,90 | 97,60 | 0,08% | 2.998.824,00 |
| 26.06.2025 | 97,00 | 98,06 | 96,79 | 97,52 | 0,92% | 2.579.537,00 |
| 25.06.2025 | 97,20 | 97,43 | 96,50 | 96,63 | -0,80% | 2.146.490,00 |
| 24.06.2025 | 96,36 | 97,51 | 95,63 | 97,41 | 1,49% | 2.929.937,00 |
| 23.06.2025 | 95,00 | 96,06 | 93,87 | 95,98 | 2,01% | 2.378.466,00 |
| 20.06.2025 | 96,59 | 96,59 | 93,94 | 94,09 | -1,65% | 4.536.453,00 |
| 18.06.2025 | 95,54 | 96,59 | 95,00 | 95,67 | 0,34% | 1.918.060,00 |
| 17.06.2025 | 96,05 | 96,22 | 95,24 | 95,35 | -1,14% | 1.925.539,00 |
| 16.06.2025 | 96,32 | 97,57 | 96,05 | 96,45 | 0,66% | 2.252.783,00 |
| 13.06.2025 | 96,22 | 96,99 | 95,59 | 95,82 | -1,17% | 1.873.615,00 |
| 12.06.2025 | 95,27 | 96,95 | 94,90 | 96,95 | 1,62% | 2.406.054,00 |
| 11.06.2025 | 95,84 | 95,84 | 94,78 | 95,40 | 0,08% | 1.781.209,00 |
| 10.06.2025 | 95,38 | 95,81 | 95,05 | 95,32 | 0,00% | 1.852.295,00 |
| 09.06.2025 | 96,37 | 96,44 | 94,75 | 95,32 | -0,77% | 1.646.694,00 |
| 06.06.2025 | 95,53 | 96,29 | 95,53 | 96,06 | 0,82% | 1.669.666,00 |
| 05.06.2025 | 95,55 | 95,76 | 94,66 | 95,28 | 0,01% | 1.707.672,00 |
| 04.06.2025 | 95,37 | 96,03 | 94,97 | 95,27 | 0,40% | 1.496.412,00 |
| 03.06.2025 | 94,09 | 95,01 | 93,71 | 94,89 | 0,72% | 2.359.714,00 |
| 02.06.2025 | 94,91 | 95,40 | 93,29 | 94,21 | -1,20% | 2.208.375,00 |
| 30.05.2025 | 95,00 | 95,99 | 94,68 | 95,35 | 0,20% | 3.846.117,00 |
| 29.05.2025 | 95,67 | 95,70 | 94,47 | 95,16 | 0,00% | 2.121.617,00 |
| 28.05.2025 | 97,00 | 97,17 | 95,09 | 95,16 | -1,99% | 1.988.836,00 |
| 27.05.2025 | 96,84 | 97,15 | 96,32 | 97,09 | 0,32% | 2.192.633,00 |
| 23.05.2025 | 96,76 | 97,15 | 96,27 | 96,78 | -0,41% | 2.286.762,00 |
| 22.05.2025 | 97,12 | 97,95 | 96,74 | 97,18 | -0,46% | 2.368.405,00 |
| 21.05.2025 | 97,00 | 98,51 | 97,00 | 97,63 | -0,59% | 2.165.194,00 |
| 20.05.2025 | 98,50 | 98,96 | 98,01 | 98,21 | -0,33% | 2.410.329,00 |
| 19.05.2025 | 98,72 | 98,93 | 97,94 | 98,54 | -0,35% | 3.165.227,00 |
| 16.05.2025 | 97,85 | 98,91 | 97,43 | 98,89 | 1,05% | 3.716.240,00 |
| 15.05.2025 | 96,29 | 97,98 | 96,29 | 97,86 | 1,90% | 5.922.719,00 |
| 14.05.2025 | 97,28 | 97,33 | 95,84 | 96,04 | -0,98% | 4.297.716,00 |
| 13.05.2025 | 97,78 | 97,89 | 96,81 | 96,99 | -1,03% | 3.216.586,00 |
| 12.05.2025 | 98,18 | 98,59 | 97,43 | 98,00 | 1,03% | 3.758.862,00 |
| 09.05.2025 | 97,52 | 97,85 | 96,94 | 97,00 | -0,33% | 2.082.297,00 |
| 08.05.2025 | 98,19 | 98,24 | 96,89 | 97,32 | 0,00% | 5.228.871,00 |
| 07.05.2025 | 96,47 | 97,60 | 96,32 | 97,32 | 1,17% | 3.436.546,00 |
| 06.05.2025 | 96,63 | 97,13 | 96,00 | 96,19 | -1,25% | 4.212.704,00 |
| 05.05.2025 | 97,30 | 97,84 | 96,33 | 97,41 | 0,09% | 1.411.066,00 |
| 02.05.2025 | 97,12 | 97,62 | 96,68 | 97,32 | 0,96% | 2.397.397,00 |
| 01.05.2025 | 96,24 | 96,81 | 95,67 | 96,39 | 0,12% | 2.219.260,00 |
| 30.04.2025 | 95,35 | 96,57 | 94,25 | 96,27 | 1,44% | 3.275.951,00 |
| 29.04.2025 | 93,16 | 95,28 | 93,13 | 94,90 | 1,33% | 2.802.281,00 |
| 28.04.2025 | 93,21 | 93,92 | 92,50 | 93,65 | 0,77% | 4.346.255,00 |
| 25.04.2025 | 93,31 | 93,70 | 91,74 | 92,93 | 0,20% | 4.901.185,00 |
| 24.04.2025 | 92,44 | 93,47 | 92,11 | 92,74 | 0,48% | 5.064.357,00 |
| 23.04.2025 | 97,13 | 97,38 | 90,57 | 92,30 | -6,72% | 5.327.063,00 |
| 22.04.2025 | 97,41 | 99,30 | 97,41 | 98,95 | 1,96% | 2.921.715,00 |
| 21.04.2025 | 97,51 | 98,37 | 96,12 | 97,05 | -1,49% | 2.114.067,00 |
| 17.04.2025 | 97,26 | 99,24 | 97,05 | 98,52 | 1,80% | 1.964.432,00 |
| 16.04.2025 | 99,30 | 99,39 | 96,41 | 96,78 | -2,03% | 2.005.031,00 |
| 15.04.2025 | 98,76 | 99,72 | 98,48 | 98,79 | 0,27% | 1.566.788,00 |
| 14.04.2025 | 98,06 | 99,18 | 97,00 | 98,52 | 1,47% | 1.736.930,00 |
| 11.04.2025 | 94,17 | 98,00 | 93,42 | 97,09 | 2,94% | 2.941.378,00 |
| 10.04.2025 | 92,73 | 95,21 | 91,40 | 94,32 | 0,04% | 3.937.624,00 |
| 09.04.2025 | 90,57 | 95,79 | 90,27 | 94,28 | 3,74% | 4.818.818,00 |
| 08.04.2025 | 93,29 | 94,27 | 89,70 | 90,88 | -1,17% | 3.422.681,00 |
| 07.04.2025 | 92,24 | 95,98 | 91,35 | 91,96 | -3,17% | 4.484.435,00 |
| 04.04.2025 | 102,46 | 102,90 | 94,77 | 94,97 | -8,95% | 5.319.650,00 |
| 03.04.2025 | 103,64 | 105,95 | 103,22 | 104,30 | 0,35% | 4.134.050,00 |
| 02.04.2025 | 103,62 | 104,04 | 102,68 | 103,94 | -0,12% | 1.923.028,00 |
| 01.04.2025 | 103,11 | 104,09 | 102,51 | 104,06 | 0,83% | 1.970.476,00 |
| 31.03.2025 | 101,66 | 103,52 | 100,96 | 103,20 | 1,07% | 2.477.709,00 |
| 28.03.2025 | 103,29 | 103,33 | 101,98 | 102,11 | -0,87% | 1.327.831,00 |
| 27.03.2025 | 102,78 | 103,22 | 101,91 | 103,01 | 0,31% | 1.543.726,00 |
| 26.03.2025 | 101,36 | 102,91 | 101,20 | 102,69 | 1,27% | 1.779.012,00 |
| 25.03.2025 | 101,60 | 101,67 | 100,66 | 101,40 | 0,02% | 1.392.131,00 |