84,240€
1,31%
Echtzeit-Aktienkurs Otis Worldwide Corp
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |