81,630€
0,07%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 93,88 | 94,13 | 93,14 | 93,88 | 0,04% | - |
| 24.03.2025 | 93,09 | 95,44 | 93,09 | 93,84 | 0,35% | - |
| 21.03.2025 | 93,90 | 94,30 | 92,68 | 93,51 | -0,40% | - |
| 20.03.2025 | 94,58 | 94,81 | 93,46 | 93,89 | -0,42% | 52,00 |
| 19.03.2025 | 92,91 | 94,31 | 92,73 | 94,29 | 1,64% | 6,00 |
| 18.03.2025 | 92,86 | 93,29 | 91,91 | 92,77 | -0,10% | - |
| 17.03.2025 | 92,15 | 93,12 | 91,66 | 92,86 | 0,40% | - |
| 14.03.2025 | 91,81 | 92,83 | 90,75 | 92,49 | 0,74% | - |
| 13.03.2025 | 91,34 | 92,74 | 91,08 | 91,81 | 0,07% | - |
| 12.03.2025 | 92,70 | 93,91 | 91,45 | 91,75 | -0,94% | - |
| 11.03.2025 | 95,89 | 96,01 | 92,26 | 92,62 | -3,42% | - |
| 10.03.2025 | 96,03 | 98,53 | 94,81 | 95,90 | -0,04% | - |
| 07.03.2025 | 93,98 | 96,40 | 93,69 | 95,94 | 0,87% | - |
| 06.03.2025 | 93,96 | 95,17 | 92,57 | 95,11 | 1,20% | - |
| 05.03.2025 | 93,76 | 94,29 | 92,63 | 93,98 | 0,02% | - |
| 04.03.2025 | 96,07 | 96,78 | 93,73 | 93,96 | -2,15% | 20,00 |
| 03.03.2025 | 96,19 | 97,26 | 95,34 | 96,02 | -0,29% | - |
| 28.02.2025 | 94,48 | 96,40 | 93,91 | 96,30 | 2,16% | - |
| 27.02.2025 | 94,33 | 95,60 | 94,22 | 94,26 | 0,21% | - |
| 26.02.2025 | 94,65 | 95,71 | 93,19 | 94,06 | -1,16% | 4,00 |
| 25.02.2025 | 94,28 | 96,27 | 93,51 | 95,16 | 0,89% | - |
| 24.02.2025 | 94,38 | 95,27 | 93,80 | 94,32 | 0,21% | - |
| 21.02.2025 | 94,15 | 95,32 | 93,49 | 94,12 | -0,16% | - |
| 20.02.2025 | 94,33 | 94,53 | 93,76 | 94,27 | 0,05% | - |
| 19.02.2025 | 93,36 | 94,32 | 92,95 | 94,22 | 0,90% | - |
| 18.02.2025 | 92,55 | 93,46 | 92,21 | 93,38 | 0,91% | 5,00 |
| 17.02.2025 | 92,31 | 92,61 | 92,23 | 92,54 | 0,36% | - |
| 14.02.2025 | 93,45 | 93,47 | 92,03 | 92,21 | -1,61% | - |
| 13.02.2025 | 93,19 | 94,02 | 92,71 | 93,72 | 0,60% | - |
| 12.02.2025 | 93,33 | 93,49 | 92,33 | 93,16 | 0,00% | - |
| 11.02.2025 | 93,30 | 93,72 | 92,52 | 93,16 | 0,00% | - |
| 10.02.2025 | 92,06 | 93,23 | 91,28 | 93,16 | 1,50% | - |
| 07.02.2025 | 92,52 | 93,42 | 91,48 | 91,78 | -0,55% | - |
| 06.02.2025 | 90,91 | 92,42 | 90,54 | 92,29 | 1,60% | - |
| 05.02.2025 | 90,79 | 91,21 | 89,66 | 90,84 | -0,11% | 4,00 |
| 04.02.2025 | 92,20 | 93,15 | 90,67 | 90,94 | -1,02% | - |
| 03.02.2025 | 91,31 | 92,28 | 90,51 | 91,88 | -0,01% | - |
| 31.01.2025 | 91,79 | 92,62 | 91,22 | 91,89 | 0,35% | - |
| 30.01.2025 | 90,84 | 92,88 | 89,94 | 91,57 | 0,76% | - |
| 29.01.2025 | 91,91 | 93,14 | 88,76 | 90,88 | -1,09% | - |
| 28.01.2025 | 93,16 | 93,86 | 91,53 | 91,88 | -1,42% | - |
| 27.01.2025 | 91,66 | 93,36 | 89,92 | 93,20 | 1,24% | - |
| 24.01.2025 | 92,72 | 92,72 | 91,46 | 92,06 | -0,45% | 45,00 |
| 23.01.2025 | 91,64 | 92,80 | 91,36 | 92,48 | 1,04% | - |
| 22.01.2025 | 91,36 | 92,23 | 90,89 | 91,53 | -0,09% | - |
| 21.01.2025 | 91,32 | 92,10 | 90,55 | 91,61 | 0,31% | - |
| 20.01.2025 | 92,06 | 92,06 | 91,21 | 91,33 | -0,99% | - |
| 17.01.2025 | 90,75 | 92,40 | 90,45 | 92,24 | 1,96% | - |
| 16.01.2025 | 89,56 | 90,67 | 89,36 | 90,47 | 1,00% | - |
| 15.01.2025 | 89,01 | 90,24 | 88,97 | 89,57 | 0,61% | - |
| 14.01.2025 | 88,99 | 89,93 | 88,31 | 89,03 | 0,04% | - |
| 13.01.2025 | 88,50 | 89,24 | 88,31 | 88,99 | 0,37% | 56,00 |
| 10.01.2025 | 89,09 | 89,42 | 88,20 | 88,66 | -0,46% | - |
| 09.01.2025 | 88,96 | 89,31 | 88,80 | 89,07 | 0,15% | - |
| 08.01.2025 | 89,07 | 89,62 | 87,86 | 88,94 | -0,10% | - |
| 07.01.2025 | 88,85 | 89,85 | 88,43 | 89,03 | 0,33% | - |
| 06.01.2025 | 91,15 | 91,15 | 88,69 | 88,74 | -1,57% | - |
| 03.01.2025 | 90,01 | 90,53 | 89,24 | 90,16 | 0,38% | - |
| 02.01.2025 | 89,97 | 90,87 | 89,37 | 89,82 | 1,21% | - |
| 30.12.2024 | 89,73 | 89,99 | 88,68 | 88,75 | -0,95% | - |
| 27.12.2024 | 89,86 | 90,54 | 89,56 | 89,60 | -0,33% | - |
| 23.12.2024 | 89,76 | 90,29 | 89,30 | 89,90 | 0,36% | - |
| 20.12.2024 | 89,20 | 90,18 | 88,70 | 89,58 | 0,44% | 35,00 |
| 19.12.2024 | 90,67 | 91,35 | 89,17 | 89,19 | -1,70% | 25,00 |
| 18.12.2024 | 91,83 | 92,30 | 90,50 | 90,73 | -1,20% | - |
| 17.12.2024 | 91,52 | 92,52 | 90,76 | 91,83 | 0,35% | - |
| 16.12.2024 | 93,03 | 94,39 | 91,40 | 91,51 | -1,80% | - |
| 13.12.2024 | 93,89 | 94,22 | 92,74 | 93,19 | -0,68% | 28,00 |
| 12.12.2024 | 94,31 | 94,68 | 92,59 | 93,83 | -0,49% | - |
| 11.12.2024 | 95,03 | 95,90 | 94,18 | 94,29 | -0,78% | - |
| 10.12.2024 | 95,59 | 95,95 | 93,95 | 95,03 | -0,54% | - |
| 09.12.2024 | 94,09 | 96,16 | 94,09 | 95,55 | 1,35% | - |
| 06.12.2024 | 94,08 | 94,94 | 93,12 | 94,28 | 0,22% | - |
| 05.12.2024 | 96,25 | 96,25 | 92,51 | 94,07 | -2,26% | 50,00 |
| 04.12.2024 | 96,16 | 97,52 | 95,37 | 96,25 | -0,07% | - |
| 03.12.2024 | 97,46 | 97,56 | 95,64 | 96,32 | -1,17% | - |
| 02.12.2024 | 97,34 | 98,24 | 96,61 | 97,46 | 0,44% | - |
| 29.11.2024 | 97,40 | 97,85 | 96,72 | 97,03 | -0,38% | - |
| 28.11.2024 | 97,03 | 97,40 | 97,01 | 97,40 | 0,51% | 102,00 |