77,510€
0,30%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 77,45 | 77,88 | 77,28 | 77,74 | 0,60% | 25,00 |
| 05.02.2026 | 76,55 | 77,77 | 76,07 | 77,28 | 1,48% | 50,00 |
| 04.02.2026 | 73,79 | 76,64 | 73,71 | 76,15 | 3,03% | - |
| 03.02.2026 | 72,59 | 74,34 | 72,43 | 73,91 | 1,27% | 3,00 |
| 02.02.2026 | 72,07 | 73,43 | 71,35 | 72,98 | 1,81% | - |
| 30.01.2026 | 72,37 | 73,47 | 70,86 | 71,68 | -0,76% | - |
| 29.01.2026 | 73,23 | 74,32 | 72,11 | 72,23 | -2,30% | - |
| 28.01.2026 | 75,49 | 75,94 | 70,00 | 73,93 | -1,68% | 316,00 |
| 27.01.2026 | 76,67 | 77,01 | 75,19 | 75,19 | -0,92% | - |
| 26.01.2026 | 76,94 | 77,38 | 75,43 | 75,89 | -1,06% | - |
| 23.01.2026 | 76,79 | 77,13 | 75,84 | 76,70 | 0,16% | - |
| 22.01.2026 | 76,59 | 77,06 | 76,11 | 76,58 | -0,39% | - |
| 21.01.2026 | 75,17 | 76,88 | 74,57 | 76,88 | 2,51% | - |
| 20.01.2026 | 76,83 | 76,98 | 74,66 | 75,00 | -2,52% | - |
| 19.01.2026 | 77,62 | 77,62 | 76,65 | 76,94 | -1,28% | - |
| 16.01.2026 | 78,26 | 78,78 | 77,16 | 77,94 | 0,13% | 1,00 |
| 15.01.2026 | 77,25 | 77,98 | 75,86 | 77,84 | 0,88% | - |
| 14.01.2026 | 77,12 | 77,66 | 76,74 | 77,16 | 0,51% | 63,00 |
| 13.01.2026 | 76,71 | 77,37 | 76,29 | 76,77 | 0,26% | - |
| 12.01.2026 | 77,60 | 77,71 | 76,04 | 76,57 | -1,30% | - |
| 09.01.2026 | 77,53 | 78,18 | 77,35 | 77,58 | -0,15% | - |
| 08.01.2026 | 75,84 | 77,81 | 75,43 | 77,70 | 2,32% | 9,00 |
| 07.01.2026 | 76,91 | 77,61 | 75,86 | 75,94 | -1,35% | 212,00 |
| 06.01.2026 | 76,09 | 77,13 | 75,85 | 76,98 | 1,37% | - |
| 05.01.2026 | 74,75 | 76,24 | 74,75 | 75,94 | 1,17% | - |
| 02.01.2026 | 74,64 | 75,30 | 74,06 | 75,06 | 0,41% | - |
| 30.12.2025 | 74,64 | 74,75 | 74,64 | 74,75 | 0,24% | - |
| 29.12.2025 | 74,78 | 74,96 | 74,19 | 74,57 | 0,24% | - |
| 23.12.2025 | 74,27 | 74,67 | 73,89 | 74,39 | 0,18% | - |
| 22.12.2025 | 74,35 | 74,86 | 73,57 | 74,26 | 0,23% | 26,00 |
| 19.12.2025 | 74,66 | 74,66 | 73,95 | 74,09 | -0,36% | - |
| 18.12.2025 | 75,75 | 76,27 | 74,26 | 74,36 | -1,26% | 45,00 |
| 17.12.2025 | 74,90 | 76,16 | 74,76 | 75,31 | 1,05% | 34,00 |
| 16.12.2025 | 75,13 | 75,56 | 74,45 | 74,53 | -0,67% | - |
| 15.12.2025 | 75,04 | 75,45 | 74,84 | 75,03 | 0,17% | - |
| 12.12.2025 | 74,75 | 75,85 | 74,75 | 74,90 | 0,40% | - |
| 11.12.2025 | 75,13 | 75,41 | 74,41 | 74,60 | -1,31% | 219,00 |
| 10.12.2025 | 74,93 | 76,02 | 74,38 | 75,59 | 0,83% | - |
| 09.12.2025 | 74,47 | 75,36 | 73,92 | 74,97 | 1,60% | - |
| 08.12.2025 | 74,78 | 74,78 | 73,72 | 73,79 | -0,36% | - |
| 05.12.2025 | 74,60 | 75,28 | 73,91 | 74,06 | -0,64% | 46,00 |
| 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% | - |