92,574$
0,88%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 92,40 | 93,07 | 92,32 | 92,72 | 1,03% | - |
| 02.05.2024 | 91,86 | 92,09 | 91,04 | 91,77 | 0,37% | 1.958.095,00 |
| 01.05.2024 | 91,29 | 92,83 | 90,57 | 91,43 | 0,25% | 1.937.360,00 |
| 30.04.2024 | 92,92 | 93,29 | 91,13 | 91,20 | -2,32% | 1.997.861,00 |
| 29.04.2024 | 92,46 | 93,82 | 92,17 | 93,37 | 1,27% | 1.769.118,00 |
| 26.04.2024 | 93,00 | 93,69 | 92,12 | 92,20 | -0,88% | 2.314.121,00 |
| 25.04.2024 | 93,64 | 93,95 | 92,56 | 93,02 | -0,37% | 2.219.337,00 |
| 24.04.2024 | 96,91 | 96,91 | 93,02 | 93,37 | -4,21% | 4.222.882,00 |
| 23.04.2024 | 96,63 | 97,72 | 96,45 | 97,47 | 1,23% | 2.074.834,00 |
| 22.04.2024 | 95,43 | 96,87 | 95,16 | 96,29 | 1,24% | 2.007.041,00 |
| 19.04.2024 | 95,91 | 96,29 | 94,94 | 95,11 | -0,40% | 2.339.698,00 |
| 18.04.2024 | 95,27 | 96,29 | 95,24 | 95,49 | 0,56% | 1.966.990,00 |
| 17.04.2024 | 96,62 | 96,62 | 94,46 | 94,96 | -1,06% | 2.506.067,00 |
| 16.04.2024 | 95,87 | 96,41 | 95,06 | 95,98 | -0,07% | 1.192.671,00 |
| 15.04.2024 | 97,65 | 97,82 | 95,60 | 96,05 | -0,11% | 1.475.825,00 |
| 12.04.2024 | 97,14 | 97,32 | 95,63 | 96,16 | -1,85% | 1.537.256,00 |
| 11.04.2024 | 97,39 | 98,05 | 96,93 | 97,97 | 0,69% | 1.474.981,00 |
| 10.04.2024 | 97,76 | 98,35 | 97,25 | 97,30 | -1,84% | 1.238.172,00 |
| 09.04.2024 | 98,28 | 99,16 | 97,27 | 99,12 | 1,11% | 1.718.795,00 |
| 08.04.2024 | 98,12 | 98,34 | 97,39 | 98,03 | 0,27% | 1.449.455,00 |
| 05.04.2024 | 97,51 | 97,89 | 96,96 | 97,77 | 0,61% | 1.595.528,00 |
| 04.04.2024 | 98,90 | 99,09 | 97,12 | 97,18 | -1,09% | 1.879.877,00 |
| 03.04.2024 | 97,75 | 98,56 | 97,53 | 98,25 | 0,51% | 1.374.036,00 |
| 02.04.2024 | 98,31 | 98,53 | 97,70 | 97,75 | -0,83% | 1.411.907,00 |
| 01.04.2024 | 99,10 | 99,57 | 98,56 | 98,57 | -0,71% | 1.226.819,00 |
| 28.03.2024 | 100,00 | 100,05 | 99,09 | 99,27 | -0,59% | 1.587.451,00 |
| 27.03.2024 | 99,15 | 99,88 | 98,98 | 99,86 | 1,25% | 1.501.619,00 |
| 26.03.2024 | 99,04 | 99,58 | 98,63 | 98,63 | -0,41% | 1.808.577,00 |
| 25.03.2024 | 99,46 | 99,85 | 98,86 | 99,04 | -0,30% | 1.657.963,00 |
| 22.03.2024 | 100,35 | 100,35 | 99,14 | 99,34 | -0,88% | 1.230.991,00 |
| 21.03.2024 | 99,40 | 100,33 | 98,96 | 100,22 | 0,90% | 1.816.387,00 |
| 20.03.2024 | 98,69 | 99,44 | 98,28 | 99,33 | 0,50% | 1.709.656,00 |
| 19.03.2024 | 98,30 | 98,84 | 98,14 | 98,84 | 0,82% | 1.596.350,00 |
| 18.03.2024 | 98,85 | 99,19 | 97,97 | 98,04 | -0,47% | 1.438.070,00 |
| 15.03.2024 | 97,66 | 98,82 | 97,66 | 98,50 | 0,01% | 4.137.755,00 |
| 14.03.2024 | 98,43 | 98,98 | 97,80 | 98,49 | 0,19% | 3.307.054,00 |
| 13.03.2024 | 97,47 | 98,37 | 96,81 | 98,30 | 0,87% | 2.716.497,00 |
| 12.03.2024 | 96,43 | 97,65 | 96,13 | 97,45 | 1,18% | 1.450.737,00 |
| 11.03.2024 | 97,41 | 97,88 | 95,86 | 96,31 | -1,35% | 1.880.376,00 |
| 08.03.2024 | 97,13 | 97,68 | 96,79 | 97,63 | 0,71% | 2.389.743,00 |
| 07.03.2024 | 95,63 | 97,11 | 95,41 | 96,94 | 1,84% | 1.659.540,00 |
| 06.03.2024 | 95,00 | 95,69 | 94,76 | 95,19 | 0,69% | 1.086.798,00 |
| 05.03.2024 | 95,22 | 95,49 | 93,99 | 94,54 | -0,89% | 1.491.360,00 |
| 04.03.2024 | 95,60 | 95,84 | 95,17 | 95,39 | -0,30% | 1.292.268,00 |
| 01.03.2024 | 95,19 | 95,83 | 94,65 | 95,68 | 0,40% | 1.698.906,00 |
| 29.02.2024 | 95,39 | 95,57 | 94,58 | 95,30 | 0,40% | 2.401.560,00 |
| 28.02.2024 | 93,85 | 95,08 | 93,74 | 94,92 | 1,14% | 1.501.722,00 |
| 27.02.2024 | 94,13 | 94,29 | 93,22 | 93,85 | 0,03% | 1.356.163,00 |
| 26.02.2024 | 93,10 | 93,92 | 92,98 | 93,82 | 0,32% | 1.613.371,00 |
| 23.02.2024 | 92,71 | 93,84 | 92,65 | 93,52 | 1,20% | 1.671.568,00 |
| 22.02.2024 | 92,75 | 92,93 | 91,66 | 92,41 | 0,80% | 1.785.086,00 |
| 21.02.2024 | 91,40 | 91,74 | 90,81 | 91,68 | 0,73% | 2.771.064,00 |
| 20.02.2024 | 90,81 | 91,36 | 90,50 | 91,02 | -0,24% | 2.789.956,00 |
| 16.02.2024 | 92,27 | 92,79 | 91,16 | 91,24 | -1,06% | 1.967.582,00 |
| 15.02.2024 | 91,37 | 92,26 | 90,94 | 92,22 | 1,53% | 2.604.640,00 |
| 14.02.2024 | 90,79 | 90,92 | 90,22 | 90,83 | 0,82% | 1.668.589,00 |
| 13.02.2024 | 90,81 | 90,94 | 89,37 | 90,09 | -1,37% | 1.871.838,00 |
| 12.02.2024 | 90,93 | 91,66 | 90,93 | 91,34 | 0,29% | 1.942.036,00 |
| 09.02.2024 | 90,87 | 91,09 | 90,28 | 91,08 | 0,23% | 2.087.331,00 |
| 08.02.2024 | 91,65 | 91,81 | 90,47 | 90,87 | -0,98% | 1.441.222,00 |
| 07.02.2024 | 91,90 | 92,45 | 91,48 | 91,77 | -0,18% | 2.226.228,00 |
| 06.02.2024 | 91,23 | 91,98 | 90,86 | 91,94 | 1,16% | 1.546.497,00 |
| 05.02.2024 | 90,00 | 91,22 | 89,89 | 90,89 | -0,09% | 1.579.960,00 |
| 02.02.2024 | 89,81 | 91,26 | 89,29 | 90,97 | 1,55% | 2.051.541,00 |
| 01.02.2024 | 89,14 | 89,58 | 87,57 | 89,58 | 1,29% | 3.526.479,00 |
| 31.01.2024 | 91,16 | 92,13 | 87,88 | 88,44 | -1,73% | 4.270.449,00 |
| 30.01.2024 | 89,16 | 90,00 | 88,80 | 90,00 | 0,76% | 2.580.988,00 |
| 29.01.2024 | 88,32 | 89,42 | 88,27 | 89,32 | 0,78% | 1.485.439,00 |
| 26.01.2024 | 89,10 | 89,39 | 88,50 | 88,63 | -0,39% | 1.640.057,00 |
| 25.01.2024 | 88,81 | 89,32 | 88,38 | 88,98 | 1,10% | 1.747.306,00 |
| 24.01.2024 | 88,90 | 88,91 | 87,97 | 88,01 | -0,37% | 2.174.231,00 |
| 23.01.2024 | 88,37 | 88,71 | 87,66 | 88,34 | 0,45% | 1.760.873,00 |
| 22.01.2024 | 88,02 | 88,61 | 87,86 | 87,94 | 0,18% | 1.599.746,00 |
| 19.01.2024 | 87,14 | 88,01 | 86,40 | 87,78 | 0,93% | 2.025.176,00 |
| 18.01.2024 | 85,61 | 87,08 | 85,61 | 86,97 | 1,78% | 2.168.644,00 |
| 17.01.2024 | 85,88 | 86,32 | 85,42 | 85,45 | -1,40% | 1.864.218,00 |
| 16.01.2024 | 85,81 | 86,81 | 85,64 | 86,66 | 0,52% | 1.929.092,00 |
| 12.01.2024 | 86,52 | 86,68 | 85,72 | 86,21 | 0,10% | 2.387.959,00 |
| 11.01.2024 | 87,00 | 87,14 | 85,72 | 86,12 | -1,01% | 3.190.332,00 |
| 10.01.2024 | 86,67 | 87,25 | 86,48 | 87,00 | 0,12% | 5.041.478,00 |
| 09.01.2024 | 87,01 | 87,20 | 86,42 | 86,90 | -0,75% | 2.953.895,00 |
| 08.01.2024 | 87,53 | 87,94 | 87,22 | 87,56 | 0,06% | 3.187.600,00 |
| 05.01.2024 | 87,49 | 88,07 | 87,27 | 87,51 | -0,19% | 1.930.588,00 |
| 04.01.2024 | 87,98 | 88,42 | 87,58 | 87,68 | 0,03% | 2.128.282,00 |
| 03.01.2024 | 88,15 | 88,37 | 87,47 | 87,65 | -0,88% | 2.146.280,00 |
| 02.01.2024 | 88,38 | 89,15 | 88,06 | 88,43 | -1,16% | 1.660.564,00 |
| 29.12.2023 | 89,56 | 89,92 | 89,34 | 89,47 | -0,22% | 1.091.724,00 |
| 28.12.2023 | 89,55 | 90,00 | 89,42 | 89,67 | 0,07% | 908.904,00 |
| 27.12.2023 | 89,64 | 90,20 | 89,44 | 89,61 | -0,02% | 1.421.595,00 |
| 26.12.2023 | 89,17 | 89,86 | 88,53 | 89,63 | 0,58% | 1.788.817,00 |
| 22.12.2023 | 88,67 | 89,47 | 88,31 | 89,11 | 0,80% | 1.628.269,00 |
| 21.12.2023 | 88,95 | 89,21 | 88,09 | 88,40 | 0,15% | 2.394.034,00 |
| 20.12.2023 | 89,32 | 89,88 | 88,22 | 88,27 | -1,73% | 1.995.812,00 |
| 19.12.2023 | 89,89 | 90,40 | 89,47 | 89,82 | 0,37% | 2.702.817,00 |
| 18.12.2023 | 90,16 | 90,23 | 88,86 | 89,49 | -0,78% | 3.078.728,00 |
| 15.12.2023 | 90,27 | 90,53 | 89,73 | 90,19 | -0,53% | 5.291.068,00 |
| 14.12.2023 | 90,16 | 91,03 | 89,80 | 90,67 | 1,41% | 3.603.821,00 |
| 13.12.2023 | 89,06 | 89,85 | 88,47 | 89,41 | 0,42% | 3.047.380,00 |
| 12.12.2023 | 88,69 | 89,33 | 88,28 | 89,04 | 0,60% | 1.616.389,00 |
| 11.12.2023 | 87,65 | 88,52 | 87,50 | 88,51 | 1,15% | 1.448.041,00 |