77,514$
0,06%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 88,07 | 88,70 | 86,46 | 87,57 | -1,85% | 3.964.277,00 |
| 06.03.2026 | 90,06 | 90,47 | 88,47 | 89,22 | -1,57% | 2.719.712,00 |
| 05.03.2026 | 90,45 | 91,05 | 90,10 | 90,64 | -0,56% | 3.009.392,00 |
| 04.03.2026 | 92,22 | 92,25 | 91,11 | 91,15 | -1,34% | 2.192.767,00 |
| 03.03.2026 | 93,50 | 93,61 | 91,47 | 92,39 | -1,31% | 3.646.016,00 |
| 02.03.2026 | 91,36 | 94,20 | 91,19 | 93,62 | 1,15% | 4.999.264,00 |
| 27.02.2026 | 91,04 | 92,56 | 90,57 | 92,56 | 1,20% | 3.963.011,00 |
| 26.02.2026 | 90,01 | 91,95 | 89,59 | 91,46 | 2,27% | 4.191.077,00 |
| 25.02.2026 | 89,96 | 90,19 | 88,58 | 89,43 | -0,53% | 3.013.706,00 |
| 24.02.2026 | 90,68 | 90,88 | 89,72 | 89,91 | -0,71% | 3.255.875,00 |
| 23.02.2026 | 93,18 | 93,46 | 90,40 | 90,55 | -2,29% | 5.285.483,00 |
| 20.02.2026 | 93,30 | 94,57 | 92,25 | 92,67 | -0,40% | 4.292.389,00 |
| 19.02.2026 | 92,35 | 93,42 | 92,12 | 93,04 | 0,29% | 3.834.087,00 |
| 18.02.2026 | 91,98 | 92,79 | 90,55 | 92,77 | 0,36% | 3.271.072,00 |
| 17.02.2026 | 91,22 | 92,91 | 91,22 | 92,44 | 2,91% | 4.415.957,00 |
| 13.02.2026 | 91,16 | 92,77 | 89,47 | 89,83 | -2,09% | 6.472.375,00 |
| 12.02.2026 | 89,98 | 93,58 | 89,84 | 91,75 | 2,61% | 6.567.699,00 |
| 11.02.2026 | 89,80 | 90,57 | 89,30 | 89,42 | -0,71% | 3.204.274,00 |
| 10.02.2026 | 89,38 | 90,86 | 89,36 | 90,06 | 0,85% | 3.123.970,00 |
| 09.02.2026 | 89,76 | 90,69 | 89,24 | 89,30 | -0,61% | 2.915.749,00 |
| 06.02.2026 | 91,74 | 92,05 | 89,54 | 89,85 | -1,52% | 4.723.938,00 |
| 05.02.2026 | 90,36 | 91,68 | 89,71 | 91,24 | 0,96% | 4.821.690,00 |
| 04.02.2026 | 87,73 | 90,45 | 87,50 | 90,37 | 3,68% | 5.507.830,00 |
| 03.02.2026 | 85,71 | 87,50 | 85,28 | 87,16 | 1,17% | 4.252.742,00 |
| 02.02.2026 | 85,42 | 86,86 | 85,31 | 86,15 | 0,85% | 4.072.207,00 |
| 30.01.2026 | 86,46 | 87,50 | 84,12 | 85,42 | -2,00% | 5.825.385,00 |
| 29.01.2026 | 88,14 | 88,94 | 86,10 | 87,16 | -1,63% | 5.707.400,00 |
| 28.01.2026 | 84,84 | 88,87 | 84,00 | 88,60 | -2,15% | 6.820.772,00 |
| 27.01.2026 | 90,75 | 91,38 | 90,49 | 90,55 | -0,03% | 4.065.504,00 |
| 26.01.2026 | 91,20 | 91,65 | 89,92 | 90,58 | -0,44% | 4.473.644,00 |
| 23.01.2026 | 90,15 | 91,02 | 89,20 | 90,98 | 0,79% | 2.868.401,00 |
| 22.01.2026 | 89,85 | 90,39 | 89,16 | 90,27 | 0,88% | 3.356.787,00 |
| 21.01.2026 | 88,79 | 89,90 | 88,34 | 89,48 | 1,52% | 2.851.132,00 |
| 20.01.2026 | 89,54 | 90,35 | 87,57 | 88,14 | -1,58% | 5.012.973,00 |
| 19.01.2026 | 89,57 | 89,69 | 89,35 | 89,56 | -0,67% | - |
| 16.01.2026 | 90,02 | 91,38 | 89,76 | 90,16 | -0,21% | 3.446.752,00 |
| 15.01.2026 | 90,24 | 90,50 | 89,69 | 90,35 | 0,44% | 2.081.873,00 |
| 14.01.2026 | 89,58 | 90,50 | 89,22 | 89,95 | 0,19% | 2.710.801,00 |
| 13.01.2026 | 89,65 | 90,11 | 88,87 | 89,78 | 0,32% | 2.701.525,00 |
| 12.01.2026 | 89,43 | 90,17 | 89,19 | 89,49 | -0,86% | 2.461.465,00 |
| 09.01.2026 | 90,40 | 90,95 | 90,01 | 90,27 | -0,13% | 2.021.371,00 |
| 08.01.2026 | 88,78 | 90,63 | 88,45 | 90,39 | 2,23% | 2.436.779,00 |
| 07.01.2026 | 90,50 | 90,76 | 88,30 | 88,42 | -1,64% | 2.301.484,00 |
| 06.01.2026 | 88,85 | 90,30 | 88,73 | 89,89 | 0,80% | 2.106.598,00 |
| 05.01.2026 | 88,12 | 89,31 | 87,59 | 89,18 | 0,95% | 3.262.108,00 |
| 02.01.2026 | 87,06 | 88,51 | 86,82 | 88,34 | 1,13% | 2.001.137,00 |
| 31.12.2025 | 87,99 | 88,01 | 87,33 | 87,35 | -0,75% | 1.697.441,00 |
| 30.12.2025 | 87,83 | 88,39 | 87,66 | 88,01 | 0,07% | 1.795.473,00 |
| 29.12.2025 | 87,92 | 88,00 | 87,26 | 87,95 | 0,38% | 1.717.104,00 |
| 26.12.2025 | 87,84 | 88,11 | 87,42 | 87,62 | -0,32% | 987.083,00 |
| 24.12.2025 | 87,70 | 88,16 | 86,22 | 87,90 | 0,08% | 687.572,00 |
| 23.12.2025 | 87,38 | 87,94 | 87,12 | 87,83 | 0,68% | 1.925.307,00 |
| 22.12.2025 | 87,00 | 87,43 | 86,64 | 87,24 | 0,21% | 2.464.465,00 |
| 19.12.2025 | 87,09 | 87,38 | 86,74 | 87,06 | -0,33% | 6.824.005,00 |
| 18.12.2025 | 89,15 | 89,40 | 87,05 | 87,35 | -1,85% | 2.893.269,00 |
| 17.12.2025 | 88,04 | 89,46 | 87,91 | 89,00 | 1,18% | 4.304.119,00 |
| 16.12.2025 | 88,67 | 89,01 | 87,48 | 87,96 | -0,69% | 3.667.883,00 |
| 15.12.2025 | 88,00 | 88,90 | 87,96 | 88,57 | 0,49% | 2.803.420,00 |