72,050$
0,50%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 72,92 | 73,07 | 70,63 | 71,69 | -2,28% | 2.812.091,00 |
| 29.07.2026 | 73,39 | 73,61 | 72,29 | 73,36 | -0,34% | 3.657.371,00 |
| 28.07.2026 | 74,00 | 75,32 | 73,36 | 73,61 | 0,57% | 3.792.627,00 |
| 27.07.2026 | 71,95 | 73,88 | 71,73 | 73,19 | 1,75% | 4.899.913,00 |
| 24.07.2026 | 71,19 | 72,15 | 70,86 | 71,93 | 1,64% | 3.526.859,00 |
| 23.07.2026 | 70,45 | 70,89 | 69,26 | 70,77 | 0,51% | 4.149.386,00 |
| 22.07.2026 | 70,36 | 72,26 | 69,70 | 70,41 | -2,14% | 8.523.797,00 |
| 21.07.2026 | 72,70 | 73,33 | 71,61 | 71,95 | -2,08% | 6.196.176,00 |
| 20.07.2026 | 73,28 | 73,80 | 72,92 | 73,48 | 0,04% | 4.714.212,00 |
| 17.07.2026 | 75,52 | 75,91 | 72,95 | 73,45 | -2,07% | 4.005.515,00 |
| 16.07.2026 | 72,86 | 75,26 | 72,81 | 75,00 | 3,88% | 4.548.141,00 |
| 15.07.2026 | 72,62 | 72,92 | 71,60 | 72,20 | -0,50% | 4.058.809,00 |
| 14.07.2026 | 73,43 | 73,86 | 72,15 | 72,56 | -1,17% | 3.085.093,00 |
| 13.07.2026 | 73,00 | 73,95 | 72,72 | 73,42 | 0,45% | 2.795.685,00 |
| 10.07.2026 | 72,00 | 73,26 | 71,74 | 73,09 | 1,51% | 2.736.085,00 |
| 09.07.2026 | 72,19 | 72,43 | 71,21 | 72,00 | -0,10% | 2.539.895,00 |
| 08.07.2026 | 72,51 | 72,85 | 71,78 | 72,07 | -1,85% | 3.692.224,00 |
| 07.07.2026 | 73,98 | 74,43 | 72,65 | 73,43 | -0,08% | 2.585.789,00 |
| 06.07.2026 | 73,30 | 73,50 | 71,53 | 73,49 | 0,48% | 3.368.256,00 |
| 02.07.2026 | 71,47 | 73,23 | 71,06 | 73,14 | 3,54% | 3.254.137,00 |
| 01.07.2026 | 71,78 | 72,46 | 70,61 | 70,64 | -1,34% | 2.876.164,00 |
| 30.06.2026 | 71,89 | 72,22 | 70,82 | 71,60 | -1,81% | 3.974.615,00 |
| 29.06.2026 | 73,05 | 73,57 | 72,41 | 72,92 | -0,37% | 2.838.329,00 |
| 26.06.2026 | 73,41 | 73,65 | 72,60 | 73,19 | -0,60% | 3.903.957,00 |
| 25.06.2026 | 73,37 | 75,29 | 72,63 | 73,63 | 1,38% | 3.369.140,00 |
| 24.06.2026 | 71,90 | 73,30 | 71,89 | 72,63 | 1,23% | 3.088.530,00 |
| 23.06.2026 | 72,49 | 72,78 | 71,75 | 71,75 | -1,01% | 3.356.889,00 |
| 22.06.2026 | 72,38 | 73,19 | 71,87 | 72,48 | -0,49% | 5.098.294,00 |
| 19.06.2026 | 73,04 | 73,14 | 72,78 | 72,84 | -0,59% | - |
| 18.06.2026 | 73,49 | 74,40 | 72,79 | 73,27 | 0,76% | 8.450.452,00 |
| 17.06.2026 | 73,03 | 74,19 | 72,48 | 72,72 | -1,07% | 6.620.037,00 |
| 16.06.2026 | 72,54 | 73,66 | 72,19 | 73,51 | 2,37% | 3.433.271,00 |
| 15.06.2026 | 71,59 | 72,59 | 71,55 | 71,81 | 1,50% | 4.272.742,00 |
| 12.06.2026 | 71,25 | 71,50 | 70,11 | 70,75 | 0,88% | 2.924.235,00 |
| 11.06.2026 | 70,16 | 70,66 | 69,27 | 70,13 | 0,67% | 3.138.874,00 |
| 10.06.2026 | 70,79 | 71,08 | 69,47 | 69,66 | -2,26% | 4.352.028,00 |
| 09.06.2026 | 70,15 | 71,51 | 69,95 | 71,27 | 2,36% | 2.939.850,00 |
| 08.06.2026 | 69,84 | 70,70 | 69,45 | 69,63 | -1,01% | 3.204.619,00 |
| 05.06.2026 | 70,15 | 70,72 | 69,95 | 70,34 | 0,70% | 2.820.954,00 |
| 04.06.2026 | 70,94 | 70,94 | 69,81 | 69,85 | -0,10% | 2.956.497,00 |
| 03.06.2026 | 70,20 | 70,89 | 69,92 | 69,92 | -0,58% | 2.945.732,00 |
| 02.06.2026 | 69,44 | 70,49 | 69,42 | 70,33 | 1,43% | 2.957.000,00 |
| 01.06.2026 | 70,26 | 70,84 | 69,16 | 69,34 | -2,12% | 4.171.698,00 |
| 29.05.2026 | 70,93 | 71,40 | 70,71 | 70,84 | -0,52% | 3.872.570,00 |
| 28.05.2026 | 71,76 | 71,77 | 70,66 | 71,21 | -0,81% | 2.391.796,00 |
| 27.05.2026 | 72,51 | 72,89 | 71,52 | 71,79 | -1,29% | 3.447.796,00 |
| 26.05.2026 | 73,10 | 73,40 | 72,21 | 72,73 | -0,05% | 2.088.097,00 |
| 22.05.2026 | 71,83 | 73,40 | 71,64 | 72,77 | 1,59% | 3.585.665,00 |
| 21.05.2026 | 70,75 | 71,94 | 70,35 | 71,63 | 0,51% | 5.183.963,00 |
| 20.05.2026 | 70,72 | 71,33 | 69,95 | 71,27 | 0,47% | 4.031.544,00 |
| 19.05.2026 | 70,91 | 71,70 | 69,73 | 70,94 | -0,27% | 4.122.827,00 |
| 18.05.2026 | 71,15 | 71,78 | 70,76 | 71,13 | 0,17% | 4.180.245,00 |
| 15.05.2026 | 72,48 | 72,90 | 70,65 | 71,01 | -2,81% | 3.767.620,00 |
| 14.05.2026 | 73,56 | 73,92 | 72,84 | 73,06 | -0,25% | 2.385.290,00 |
| 13.05.2026 | 73,50 | 74,10 | 72,51 | 73,24 | -1,16% | 3.208.990,00 |
| 12.05.2026 | 74,74 | 74,97 | 73,11 | 74,10 | 0,14% | 4.773.969,00 |
| 11.05.2026 | 74,68 | 74,95 | 73,72 | 74,00 | -1,10% | 4.052.888,00 |
| 08.05.2026 | 77,63 | 77,84 | 74,62 | 74,82 | -3,42% | 8.748.446,00 |
| 07.05.2026 | 76,87 | 78,71 | 76,75 | 77,47 | 0,99% | 5.518.603,00 |
| 06.05.2026 | 76,81 | 77,69 | 76,05 | 76,71 | 1,44% | 3.869.384,00 |
| 05.05.2026 | 76,09 | 76,68 | 75,38 | 75,62 | -0,34% | 4.641.358,00 |
| 04.05.2026 | 76,42 | 77,22 | 75,43 | 75,88 | -1,56% | 2.819.097,00 |
| 01.05.2026 | 78,10 | 78,72 | 76,99 | 77,08 | -1,03% | 2.168.813,00 |
| 30.04.2026 | 76,40 | 78,00 | 75,90 | 77,88 | 1,67% | 3.721.453,00 |
| 29.04.2026 | 77,04 | 77,37 | 75,61 | 76,60 | -0,98% | 3.505.292,00 |
| 28.04.2026 | 78,15 | 78,68 | 77,30 | 77,36 | -0,15% | 3.930.696,00 |
| 27.04.2026 | 78,01 | 79,20 | 77,30 | 77,48 | -0,60% | 4.866.286,00 |
| 24.04.2026 | 79,23 | 79,77 | 77,64 | 77,95 | -1,94% | 3.506.928,00 |
| 23.04.2026 | 78,05 | 81,07 | 77,91 | 79,49 | 2,07% | 5.220.823,00 |
| 22.04.2026 | 79,06 | 79,49 | 76,25 | 77,88 | -1,26% | 7.187.369,00 |
| 21.04.2026 | 80,61 | 80,95 | 78,76 | 78,87 | -2,30% | 3.990.959,00 |
| 20.04.2026 | 81,07 | 81,63 | 80,53 | 80,73 | -0,86% | 3.035.642,00 |
| 17.04.2026 | 80,71 | 82,64 | 80,56 | 81,43 | 0,92% | 3.520.047,00 |
| 16.04.2026 | 80,93 | 81,74 | 80,47 | 80,69 | -0,38% | 2.178.325,00 |
| 15.04.2026 | 81,31 | 81,75 | 80,46 | 81,00 | -1,10% | 3.720.048,00 |
| 14.04.2026 | 81,56 | 82,15 | 81,24 | 81,90 | 0,16% | 2.598.573,00 |
| 13.04.2026 | 80,15 | 81,77 | 79,86 | 81,77 | 2,28% | 2.359.968,00 |
| 10.04.2026 | 81,41 | 81,59 | 79,29 | 79,95 | -1,60% | 2.511.480,00 |
| 09.04.2026 | 79,28 | 81,33 | 79,19 | 81,25 | 2,14% | 2.851.324,00 |
| 08.04.2026 | 78,58 | 79,97 | 78,19 | 79,55 | 2,21% | 3.256.192,00 |
| 07.04.2026 | 77,97 | 78,45 | 77,41 | 77,83 | -0,36% | 1.851.837,00 |
| 06.04.2026 | 77,25 | 78,26 | 77,25 | 78,11 | 0,32% | 1.676.180,00 |
| 02.04.2026 | 76,97 | 78,36 | 76,58 | 77,86 | 0,53% | 2.240.278,00 |
| 01.04.2026 | 76,43 | 77,75 | 76,19 | 77,45 | 0,48% | 2.431.815,00 |
| 31.03.2026 | 76,96 | 77,50 | 75,67 | 77,08 | 0,98% | 4.487.600,00 |
| 30.03.2026 | 76,04 | 77,00 | 75,27 | 76,33 | 0,50% | 3.029.667,00 |
| 27.03.2026 | 77,41 | 77,55 | 75,90 | 75,95 | -1,92% | 4.073.653,00 |
| 26.03.2026 | 78,44 | 79,46 | 77,29 | 77,44 | -1,60% | 3.231.038,00 |
| 25.03.2026 | 79,04 | 79,38 | 77,74 | 78,70 | 0,91% | 3.707.528,00 |
| 24.03.2026 | 78,36 | 79,04 | 77,80 | 77,99 | -1,33% | 4.089.764,00 |
| 23.03.2026 | 81,01 | 81,33 | 79,02 | 79,04 | -0,63% | 3.366.562,00 |
| 20.03.2026 | 80,40 | 81,13 | 78,81 | 79,54 | -0,86% | 8.393.998,00 |
| 19.03.2026 | 78,54 | 81,11 | 78,53 | 80,23 | 2,16% | 8.608.780,00 |
| 18.03.2026 | 83,48 | 83,64 | 78,25 | 78,53 | -6,67% | 5.905.901,00 |
| 17.03.2026 | 84,15 | 84,55 | 83,01 | 84,14 | 0,63% | 3.371.943,00 |
| 16.03.2026 | 83,49 | 84,27 | 82,93 | 83,61 | 0,50% | 2.866.203,00 |
| 13.03.2026 | 83,04 | 83,92 | 82,83 | 83,19 | 0,68% | 3.078.537,00 |
| 12.03.2026 | 84,30 | 84,30 | 82,47 | 82,63 | -2,33% | 4.350.035,00 |
| 11.03.2026 | 86,38 | 86,38 | 83,42 | 84,60 | -1,73% | 3.704.570,00 |
| 10.03.2026 | 87,24 | 87,57 | 86,06 | 86,09 | -1,69% | 2.730.723,00 |