74,410€
-0,17%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 74,60 | 74,60 | 74,46 | 74,52 | -0,03% | - |
| 04.12.2025 | 74,56 | 75,42 | 74,19 | 74,54 | 0,16% | - |
| 03.12.2025 | 75,05 | 75,47 | 74,42 | 74,42 | -0,89% | - |
| 02.12.2025 | 75,95 | 77,03 | 74,94 | 75,09 | -1,37% | 1,00 |
| 01.12.2025 | 76,61 | 76,68 | 75,93 | 76,13 | -0,57% | 65,00 |
| 28.11.2025 | 75,98 | 76,89 | 75,86 | 76,57 | 0,95% | 35,00 |
| 27.11.2025 | 76,37 | 76,62 | 75,84 | 75,85 | -1,02% | - |
| 26.11.2025 | 76,44 | 76,86 | 76,13 | 76,63 | 0,14% | 3,00 |
| 25.11.2025 | 75,67 | 76,57 | 74,87 | 76,52 | 1,28% | - |
| 24.11.2025 | 75,66 | 77,13 | 75,16 | 75,55 | -1,16% | 60,00 |
| 21.11.2025 | 75,35 | 76,85 | 74,95 | 76,44 | 1,59% | - |
| 20.11.2025 | 75,06 | 75,90 | 74,90 | 75,24 | 0,20% | - |
| 19.11.2025 | 75,63 | 76,32 | 74,68 | 75,09 | -1,15% | - |
| 18.11.2025 | 75,98 | 76,15 | 75,36 | 75,96 | 0,08% | - |
| 17.11.2025 | 76,37 | 76,91 | 75,68 | 75,90 | -1,17% | - |
| 14.11.2025 | 77,40 | 78,08 | 76,79 | 76,80 | -1,40% | - |
| 13.11.2025 | 78,50 | 78,77 | 77,18 | 77,89 | -0,81% | - |
| 12.11.2025 | 77,99 | 79,46 | 77,99 | 78,53 | 0,82% | 8,00 |
| 11.11.2025 | 78,06 | 79,23 | 77,56 | 77,89 | -0,36% | 1,00 |
| 10.11.2025 | 78,90 | 79,12 | 77,90 | 78,17 | -0,76% | 1,00 |
| 07.11.2025 | 78,98 | 79,18 | 78,08 | 78,77 | -0,38% | - |
| 06.11.2025 | 79,19 | 79,60 | 78,44 | 79,07 | -0,67% | - |
| 05.11.2025 | 79,00 | 80,11 | 78,70 | 79,60 | 0,86% | - |
| 04.11.2025 | 78,44 | 79,02 | 77,64 | 78,92 | 0,73% | 101,00 |
| 03.11.2025 | 80,47 | 80,69 | 78,24 | 78,35 | -2,67% | 1,00 |
| 31.10.2025 | 79,94 | 81,62 | 79,13 | 80,50 | 0,84% | 25,00 |
| 30.10.2025 | 80,95 | 81,23 | 79,71 | 79,83 | 0,82% | 32,00 |
| 29.10.2025 | 78,36 | 83,30 | 78,08 | 79,18 | 0,73% | 2,00 |
| 28.10.2025 | 79,02 | 79,33 | 78,38 | 78,61 | -0,53% | 5,00 |
| 27.10.2025 | 79,12 | 79,71 | 78,73 | 79,03 | 0,00% | 13,00 |
| 24.10.2025 | 80,17 | 80,41 | 78,74 | 79,03 | -1,39% | - |
| 23.10.2025 | 78,74 | 80,18 | 77,97 | 80,14 | 1,56% | - |
| 22.10.2025 | 79,90 | 80,07 | 78,81 | 78,91 | -1,03% | - |
| 21.10.2025 | 78,62 | 79,84 | 77,98 | 79,73 | 1,44% | - |
| 20.10.2025 | 78,32 | 78,98 | 78,06 | 78,60 | 0,37% | - |
| 17.10.2025 | 77,92 | 78,41 | 76,47 | 78,31 | 0,93% | 25,00 |
| 16.10.2025 | 78,54 | 78,82 | 77,34 | 77,59 | -1,10% | - |
| 15.10.2025 | 78,32 | 79,28 | 77,99 | 78,45 | 0,38% | - |
| 14.10.2025 | 77,40 | 78,53 | 76,39 | 78,15 | 1,31% | 1,00 |
| 13.10.2025 | 76,99 | 78,24 | 76,83 | 77,14 | 0,14% | 30,00 |
| 10.10.2025 | 77,59 | 78,14 | 76,69 | 77,03 | -0,76% | 1,00 |
| 09.10.2025 | 78,48 | 78,77 | 77,14 | 77,62 | -1,18% | 32,00 |
| 08.10.2025 | 77,88 | 79,98 | 77,78 | 78,55 | 1,54% | - |
| 07.10.2025 | 77,54 | 78,53 | 77,26 | 77,36 | -0,30% | 156,00 |
| 06.10.2025 | 77,98 | 79,90 | 77,33 | 77,59 | -0,68% | 25,00 |
| 03.10.2025 | 78,74 | 79,33 | 77,89 | 78,12 | -0,77% | 15,00 |
| 02.10.2025 | 78,68 | 79,50 | 78,54 | 78,73 | 0,13% | 28,00 |
| 01.10.2025 | 77,92 | 78,80 | 77,16 | 78,63 | 1,09% | - |
| 30.09.2025 | 77,86 | 78,01 | 77,44 | 77,78 | -0,22% | 131,00 |
| 29.09.2025 | 77,27 | 78,05 | 77,05 | 77,95 | 1,10% | 50,00 |
| 26.09.2025 | 76,69 | 77,75 | 76,54 | 77,10 | 0,68% | 13,00 |
| 25.09.2025 | 75,59 | 76,72 | 75,56 | 76,58 | 1,43% | 7,00 |
| 24.09.2025 | 75,45 | 76,09 | 74,71 | 75,50 | 0,36% | 350,00 |
| 23.09.2025 | 75,55 | 76,34 | 75,21 | 75,23 | -1,07% | - |
| 22.09.2025 | 75,91 | 76,11 | 75,32 | 76,04 | -0,05% | - |
| 19.09.2025 | 76,80 | 77,50 | 76,03 | 76,08 | -0,69% | 25,00 |
| 18.09.2025 | 75,89 | 78,00 | 75,87 | 76,61 | 1,12% | - |
| 17.09.2025 | 75,63 | 77,07 | 75,20 | 75,76 | 0,30% | - |
| 16.09.2025 | 75,93 | 76,18 | 74,98 | 75,53 | -0,93% | - |
| 15.09.2025 | 75,97 | 76,37 | 75,67 | 76,24 | 0,28% | - |
| 12.09.2025 | 75,60 | 76,45 | 75,46 | 76,03 | 0,03% | - |
| 11.09.2025 | 74,94 | 76,04 | 74,34 | 76,01 | 1,25% | - |
| 10.09.2025 | 74,69 | 75,30 | 74,67 | 75,07 | -0,03% | - |
| 09.09.2025 | 74,18 | 75,21 | 73,83 | 75,09 | 1,40% | - |
| 08.09.2025 | 74,24 | 74,54 | 73,43 | 74,05 | -0,27% | - |
| 05.09.2025 | 73,56 | 74,72 | 73,50 | 74,25 | 0,07% | - |
| 04.09.2025 | 73,40 | 74,25 | 73,03 | 74,20 | 1,09% | - |
| 03.09.2025 | 73,43 | 74,06 | 73,09 | 73,40 | -0,27% | - |
| 02.09.2025 | 73,82 | 74,33 | 73,13 | 73,60 | -0,42% | 44,00 |
| 01.09.2025 | 73,91 | 73,96 | 73,58 | 73,91 | 0,03% | - |
| 29.08.2025 | 73,88 | 74,53 | 73,68 | 73,89 | 0,04% | 7,00 |
| 28.08.2025 | 75,45 | 75,90 | 73,79 | 73,86 | -2,03% | - |
| 27.08.2025 | 75,33 | 76,53 | 75,02 | 75,39 | 0,11% | - |
| 26.08.2025 | 74,80 | 75,35 | 74,28 | 75,31 | 0,59% | 30,00 |
| 25.08.2025 | 75,57 | 75,81 | 74,17 | 74,87 | -0,77% | - |
| 22.08.2025 | 75,45 | 76,34 | 75,28 | 75,45 | -0,01% | - |
| 21.08.2025 | 76,97 | 76,97 | 75,43 | 75,46 | -1,33% | - |
| 20.08.2025 | 76,24 | 77,31 | 75,59 | 76,48 | 0,64% | - |
| 19.08.2025 | 75,21 | 76,26 | 74,90 | 75,99 | 1,16% | - |
| 18.08.2025 | 74,75 | 75,74 | 74,48 | 75,12 | 0,55% | - |
| 15.08.2025 | 75,20 | 75,29 | 74,33 | 74,71 | -0,72% | - |
| 14.08.2025 | 76,25 | 76,98 | 75,08 | 75,25 | -1,31% | 32,00 |
| 13.08.2025 | 75,53 | 76,27 | 74,34 | 76,25 | 1,09% | - |
| 12.08.2025 | 74,06 | 75,53 | 73,86 | 75,43 | 1,67% | - |
| 11.08.2025 | 75,04 | 75,57 | 73,99 | 74,19 | -1,24% | - |
| 08.08.2025 | 74,72 | 75,50 | 74,72 | 75,12 | 0,33% | 4,00 |
| 07.08.2025 | 74,49 | 75,88 | 74,38 | 74,87 | 0,40% | - |
| 06.08.2025 | 74,54 | 75,32 | 73,73 | 74,57 | 0,08% | 250,00 |
| 05.08.2025 | 73,82 | 74,94 | 73,74 | 74,51 | 0,95% | - |
| 04.08.2025 | 72,96 | 74,59 | 72,96 | 73,81 | 0,14% | - |
| 01.08.2025 | 75,08 | 75,62 | 73,48 | 73,71 | -1,73% | 1,00 |
| 31.07.2025 | 75,53 | 76,42 | 74,89 | 75,01 | -0,92% | - |
| 30.07.2025 | 75,67 | 76,68 | 75,21 | 75,71 | 0,20% | - |
| 29.07.2025 | 75,99 | 76,73 | 75,37 | 75,56 | -0,51% | 15,00 |
| 28.07.2025 | 76,68 | 78,19 | 75,74 | 75,95 | -0,68% | - |
| 25.07.2025 | 76,21 | 77,38 | 76,00 | 76,47 | 0,75% | 230,00 |
| 24.07.2025 | 75,66 | 76,43 | 74,76 | 75,90 | 0,88% | 120,00 |
| 23.07.2025 | 85,93 | 86,42 | 73,88 | 75,24 | -12,55% | 185,00 |
| 22.07.2025 | 84,22 | 86,05 | 83,75 | 86,04 | 2,14% | - |
| 21.07.2025 | 85,53 | 86,00 | 84,16 | 84,24 | -1,45% | 1,00 |