74,690€
-0,74%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 87,15 | 87,25 | 84,97 | 85,48 | -1,99% | - |
| 17.07.2025 | 86,23 | 87,44 | 86,16 | 87,22 | 1,14% | - |
| 16.07.2025 | 85,65 | 86,28 | 84,21 | 86,24 | 0,63% | - |
| 15.07.2025 | 85,78 | 87,23 | 85,00 | 85,70 | -0,06% | 1,00 |
| 14.07.2025 | 85,09 | 85,87 | 84,61 | 85,75 | 0,82% | - |
| 11.07.2025 | 85,45 | 85,63 | 84,63 | 85,05 | -0,53% | - |
| 10.07.2025 | 84,76 | 86,26 | 84,33 | 85,50 | 0,90% | - |
| 09.07.2025 | 85,01 | 85,99 | 84,12 | 84,74 | -0,29% | - |
| 08.07.2025 | 85,24 | 86,00 | 84,48 | 84,99 | -0,14% | - |
| 07.07.2025 | 84,51 | 85,11 | 84,19 | 85,11 | 1,06% | 1,00 |
| 04.07.2025 | 84,64 | 84,64 | 84,16 | 84,22 | -0,57% | - |
| 03.07.2025 | 84,60 | 85,88 | 84,41 | 84,70 | 0,24% | - |
| 02.07.2025 | 85,07 | 85,57 | 84,08 | 84,50 | -0,79% | - |
| 01.07.2025 | 84,00 | 85,81 | 83,51 | 85,17 | 1,34% | - |
| 30.06.2025 | 83,28 | 84,29 | 82,86 | 84,04 | 0,77% | - |
| 27.06.2025 | 83,34 | 83,86 | 82,90 | 83,40 | 0,01% | - |
| 26.06.2025 | 82,88 | 83,69 | 82,51 | 83,39 | 0,51% | - |
| 25.06.2025 | 83,92 | 84,18 | 82,88 | 82,97 | -1,16% | - |
| 24.06.2025 | 83,24 | 83,96 | 82,55 | 83,94 | 1,21% | - |
| 23.06.2025 | 81,69 | 82,94 | 81,29 | 82,94 | 1,57% | - |
| 20.06.2025 | 81,95 | 83,81 | 81,59 | 81,66 | -0,34% | - |
| 19.06.2025 | 83,35 | 83,45 | 81,93 | 81,94 | -1,68% | 4,00 |
| 18.06.2025 | 83,06 | 84,00 | 82,81 | 83,34 | 0,42% | 11,00 |
| 17.06.2025 | 83,44 | 83,62 | 82,40 | 82,99 | -0,44% | - |
| 16.06.2025 | 83,10 | 84,11 | 82,78 | 83,36 | 0,62% | - |
| 13.06.2025 | 83,69 | 84,18 | 82,77 | 82,85 | -0,94% | 50,00 |
| 12.06.2025 | 83,04 | 83,74 | 81,35 | 83,64 | 0,71% | - |
| 11.06.2025 | 83,50 | 84,51 | 82,64 | 83,05 | -0,42% | 6,00 |
| 10.06.2025 | 83,22 | 84,37 | 83,13 | 83,40 | 0,00% | - |
| 09.06.2025 | 84,05 | 84,50 | 83,09 | 83,40 | -1,04% | - |
| 06.06.2025 | 83,26 | 84,52 | 83,06 | 84,28 | 1,36% | - |
| 05.06.2025 | 83,48 | 83,71 | 82,46 | 83,15 | -0,42% | - |
| 04.06.2025 | 83,46 | 84,07 | 83,13 | 83,50 | -0,01% | - |
| 03.06.2025 | 82,14 | 83,56 | 81,94 | 83,51 | 1,46% | - |
| 02.06.2025 | 83,90 | 83,98 | 81,69 | 82,31 | -2,02% | - |
| 30.05.2025 | 83,72 | 84,50 | 83,35 | 84,01 | 0,43% | - |
| 29.05.2025 | 84,30 | 86,79 | 83,08 | 83,65 | -0,76% | 23,00 |
| 28.05.2025 | 85,78 | 85,91 | 84,22 | 84,29 | -1,55% | - |
| 27.05.2025 | 86,36 | 86,91 | 84,85 | 85,62 | -1,14% | - |
| 26.05.2025 | 85,15 | 86,74 | 84,84 | 86,61 | 1,73% | - |
| 23.05.2025 | 86,23 | 86,44 | 84,63 | 85,14 | -1,24% | - |
| 22.05.2025 | 86,17 | 86,93 | 85,71 | 86,21 | -0,09% | - |
| 21.05.2025 | 86,65 | 86,89 | 85,60 | 86,29 | -0,83% | 30,00 |
| 20.05.2025 | 87,66 | 88,03 | 86,88 | 87,01 | -0,67% | - |
| 19.05.2025 | 87,71 | 88,61 | 86,91 | 87,60 | -1,16% | 5,00 |
| 16.05.2025 | 86,91 | 88,70 | 86,15 | 88,63 | 1,29% | - |
| 15.05.2025 | 85,99 | 87,64 | 84,80 | 87,50 | 1,64% | - |
| 14.05.2025 | 86,73 | 86,84 | 85,88 | 86,09 | -0,75% | 58,00 |
| 13.05.2025 | 88,40 | 88,40 | 86,63 | 86,74 | -1,78% | - |
| 12.05.2025 | 87,30 | 89,84 | 87,26 | 88,31 | 2,48% | - |
| 09.05.2025 | 86,69 | 87,11 | 85,86 | 86,17 | -0,60% | - |
| 08.05.2025 | 86,15 | 87,44 | 85,67 | 86,69 | 0,65% | - |
| 07.05.2025 | 85,90 | 86,22 | 84,84 | 86,13 | 1,69% | - |
| 06.05.2025 | 86,10 | 86,10 | 84,38 | 84,70 | -1,65% | - |
| 05.05.2025 | 86,11 | 86,57 | 84,89 | 86,12 | 0,10% | - |
| 02.05.2025 | 85,21 | 86,83 | 84,96 | 86,03 | 1,26% | 40,00 |
| 30.04.2025 | 83,28 | 85,18 | 82,85 | 84,96 | 1,80% | - |
| 29.04.2025 | 83,00 | 83,66 | 81,79 | 83,46 | 1,68% | - |
| 28.04.2025 | 81,29 | 82,49 | 81,29 | 82,08 | 0,21% | - |
| 25.04.2025 | 81,69 | 82,41 | 80,73 | 81,91 | 0,42% | - |
| 24.04.2025 | 81,81 | 82,30 | 80,67 | 81,57 | -0,07% | 13,00 |
| 23.04.2025 | 87,82 | 89,66 | 79,98 | 81,63 | -5,61% | - |
| 22.04.2025 | 84,15 | 86,76 | 83,93 | 86,48 | -0,21% | 7,00 |
| 17.04.2025 | 84,94 | 87,42 | 84,21 | 86,66 | 1,94% | 10,00 |
| 16.04.2025 | 87,52 | 87,52 | 84,63 | 85,01 | -2,86% | - |
| 15.04.2025 | 86,82 | 88,22 | 86,47 | 87,51 | 0,70% | - |
| 14.04.2025 | 85,90 | 87,28 | 85,53 | 86,90 | 1,65% | - |
| 11.04.2025 | 83,55 | 86,72 | 81,68 | 85,49 | 1,35% | - |
| 10.04.2025 | 86,18 | 86,19 | 81,64 | 84,35 | -2,19% | 116,00 |
| 09.04.2025 | 80,65 | 87,39 | 79,98 | 86,24 | 4,09% | 19,00 |
| 08.04.2025 | 84,49 | 87,44 | 81,92 | 82,85 | -1,74% | 8,00 |
| 07.04.2025 | 84,09 | 87,49 | 77,33 | 84,32 | -2,61% | 546,00 |
| 04.04.2025 | 94,78 | 94,78 | 86,58 | 86,58 | -8,34% | 220,00 |
| 03.04.2025 | 95,68 | 95,73 | 89,72 | 94,46 | -1,43% | 52,00 |
| 02.04.2025 | 96,29 | 96,46 | 94,91 | 95,83 | -0,61% | - |
| 01.04.2025 | 95,45 | 96,47 | 94,91 | 96,42 | 1,00% | - |
| 31.03.2025 | 94,22 | 95,73 | 93,56 | 95,47 | 1,23% | - |
| 28.03.2025 | 95,42 | 96,17 | 94,15 | 94,31 | -1,14% | - |
| 27.03.2025 | 95,50 | 95,79 | 94,53 | 95,40 | -0,10% | - |
| 26.03.2025 | 94,04 | 95,59 | 93,72 | 95,50 | 1,73% | - |