89,760€
0,64%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 97,25 | 97,59 | 96,45 | 96,91 | -0,35% | - |
| 26.11.2024 | 97,11 | 97,90 | 96,62 | 97,25 | 0,15% | 23,00 |
| 25.11.2024 | 96,83 | 97,99 | 96,03 | 97,10 | 0,31% | - |
| 22.11.2024 | 95,44 | 97,72 | 95,17 | 96,80 | 1,38% | - |
| 21.11.2024 | 94,52 | 95,94 | 94,22 | 95,48 | 0,75% | - |
| 20.11.2024 | 94,65 | 95,65 | 93,86 | 94,77 | 0,13% | - |
| 19.11.2024 | 95,26 | 95,57 | 94,07 | 94,65 | -0,56% | - |
| 18.11.2024 | 94,08 | 95,40 | 93,29 | 95,18 | 1,09% | 26,00 |
| 15.11.2024 | 93,82 | 95,19 | 93,17 | 94,15 | -0,68% | 3,00 |
| 14.11.2024 | 94,99 | 95,72 | 94,62 | 94,79 | -0,22% | - |
| 13.11.2024 | 93,88 | 95,40 | 93,43 | 95,00 | 1,19% | - |
| 12.11.2024 | 95,35 | 95,91 | 93,82 | 93,88 | -1,54% | - |
| 11.11.2024 | 93,32 | 95,66 | 93,32 | 95,35 | 2,18% | - |
| 08.11.2024 | 93,16 | 94,64 | 92,78 | 93,32 | 0,18% | 10,00 |
| 07.11.2024 | 93,74 | 94,34 | 93,15 | 93,15 | -0,71% | - |
| 06.11.2024 | 93,10 | 97,51 | 92,28 | 93,82 | 2,40% | - |
| 05.11.2024 | 91,45 | 92,30 | 91,10 | 91,62 | 0,21% | - |
| 04.11.2024 | 91,66 | 91,95 | 90,65 | 91,43 | -0,24% | 145,00 |
| 01.11.2024 | 89,06 | 92,26 | 89,06 | 91,65 | 1,37% | - |
| 31.10.2024 | 90,55 | 91,82 | 89,40 | 90,41 | -0,22% | - |
| 30.10.2024 | 93,74 | 93,74 | 87,25 | 90,61 | -3,26% | 25,00 |
| 29.10.2024 | 93,82 | 94,41 | 93,19 | 93,66 | -0,17% | - |
| 28.10.2024 | 93,88 | 94,76 | 93,12 | 93,82 | 0,13% | - |
| 25.10.2024 | 94,65 | 95,01 | 93,68 | 93,70 | -1,00% | - |
| 24.10.2024 | 95,44 | 95,58 | 94,30 | 94,65 | -0,82% | - |
| 23.10.2024 | 95,36 | 95,83 | 95,10 | 95,43 | -0,03% | - |
| 22.10.2024 | 97,56 | 97,56 | 95,27 | 95,46 | -2,14% | - |
| 21.10.2024 | 97,56 | 97,89 | 96,93 | 97,55 | 0,00% | - |
| 18.10.2024 | 97,14 | 97,69 | 96,92 | 97,55 | 0,32% | - |
| 17.10.2024 | 96,73 | 98,27 | 96,58 | 97,24 | 0,53% | 30,00 |
| 16.10.2024 | 96,51 | 97,14 | 95,69 | 96,73 | 0,23% | - |
| 15.10.2024 | 96,59 | 97,07 | 95,92 | 96,51 | -0,08% | - |
| 14.10.2024 | 95,02 | 97,14 | 94,86 | 96,59 | 1,35% | - |
| 11.10.2024 | 94,17 | 96,26 | 93,87 | 95,30 | 1,03% | - |
| 10.10.2024 | 94,07 | 94,43 | 92,92 | 94,33 | 0,19% | 12,00 |
| 09.10.2024 | 92,13 | 94,19 | 92,03 | 94,15 | 2,11% | - |
| 08.10.2024 | 94,79 | 94,79 | 90,30 | 92,20 | -2,77% | - |
| 07.10.2024 | 95,27 | 95,67 | 94,42 | 94,83 | -0,53% | - |
| 04.10.2024 | 94,57 | 95,91 | 94,39 | 95,34 | 0,71% | 10,00 |
| 03.10.2024 | 94,91 | 95,66 | 94,21 | 94,67 | -0,39% | - |
| 02.10.2024 | 93,76 | 95,20 | 93,02 | 95,04 | 1,56% | - |
| 01.10.2024 | 93,36 | 94,02 | 92,22 | 93,58 | 0,24% | - |
| 30.09.2024 | 93,50 | 94,14 | 92,69 | 93,36 | -0,34% | 2,00 |
| 27.09.2024 | 92,51 | 94,10 | 91,98 | 93,68 | 1,20% | - |
| 26.09.2024 | 89,18 | 93,02 | 88,93 | 92,57 | 3,81% | - |
| 25.09.2024 | 88,49 | 89,68 | 88,07 | 89,17 | 1,07% | 35,00 |
| 24.09.2024 | 86,81 | 89,36 | 86,46 | 88,23 | 1,43% | 18,00 |
| 23.09.2024 | 85,48 | 87,18 | 85,48 | 86,99 | 1,84% | 18,00 |
| 20.09.2024 | 86,35 | 86,35 | 85,23 | 85,42 | -0,96% | - |
| 19.09.2024 | 84,53 | 86,53 | 84,51 | 86,25 | 1,72% | - |
| 18.09.2024 | 86,47 | 86,55 | 84,30 | 84,79 | -1,99% | - |
| 17.09.2024 | 85,16 | 86,62 | 85,14 | 86,51 | 1,42% | 12,00 |
| 16.09.2024 | 85,06 | 85,80 | 84,66 | 85,30 | 0,16% | - |
| 13.09.2024 | 83,66 | 85,25 | 83,61 | 85,16 | 1,62% | 1,00 |
| 12.09.2024 | 84,00 | 84,28 | 82,78 | 83,80 | -0,21% | - |
| 11.09.2024 | 83,62 | 84,19 | 82,07 | 83,98 | 0,43% | - |
| 10.09.2024 | 83,10 | 83,88 | 82,48 | 83,62 | 0,67% | 12,00 |
| 09.09.2024 | 82,43 | 83,77 | 82,38 | 83,06 | 0,69% | - |
| 06.09.2024 | 83,20 | 84,10 | 82,24 | 82,49 | -0,71% | 49,00 |
| 05.09.2024 | 85,06 | 85,22 | 82,79 | 83,08 | -2,37% | - |
| 04.09.2024 | 86,07 | 86,52 | 84,65 | 85,10 | -0,93% | - |
| 03.09.2024 | 85,50 | 86,29 | 84,43 | 85,90 | 0,47% | - |
| 02.09.2024 | 85,62 | 85,70 | 85,32 | 85,50 | -0,05% | - |
| 30.08.2024 | 84,71 | 85,68 | 84,53 | 85,54 | 1,08% | - |
| 29.08.2024 | 84,00 | 85,55 | 83,51 | 84,63 | 1,40% | 10,00 |
| 28.08.2024 | 83,28 | 84,36 | 83,28 | 83,46 | 0,05% | - |
| 27.08.2024 | 83,92 | 83,98 | 83,23 | 83,42 | -0,45% | - |
| 26.08.2024 | 84,17 | 84,82 | 83,58 | 83,80 | -0,58% | - |
| 23.08.2024 | 84,35 | 84,77 | 83,81 | 84,29 | -0,05% | - |
| 22.08.2024 | 84,27 | 84,66 | 83,83 | 84,33 | 0,17% | - |
| 21.08.2024 | 83,34 | 84,28 | 83,34 | 84,19 | 0,95% | - |
| 20.08.2024 | 83,60 | 83,79 | 82,81 | 83,40 | -0,02% | - |
| 19.08.2024 | 83,52 | 83,89 | 83,14 | 83,42 | -0,17% | - |
| 16.08.2024 | 84,97 | 84,97 | 83,49 | 83,56 | -1,52% | - |
| 15.08.2024 | 83,84 | 85,24 | 83,67 | 84,85 | 1,22% | - |
| 14.08.2024 | 84,07 | 84,32 | 83,15 | 83,83 | -0,26% | - |
| 13.08.2024 | 84,37 | 85,19 | 83,59 | 84,05 | -0,33% | - |
| 12.08.2024 | 85,56 | 85,73 | 84,30 | 84,33 | -1,46% | 5,00 |
| 09.08.2024 | 84,85 | 85,65 | 84,15 | 85,58 | 0,93% | - |
| 08.08.2024 | 84,67 | 85,79 | 84,17 | 84,79 | 0,26% | - |
| 07.08.2024 | 85,44 | 87,25 | 84,53 | 84,57 | -1,02% | - |
| 06.08.2024 | 85,32 | 87,14 | 85,30 | 85,44 | 0,26% | - |
| 05.08.2024 | 86,43 | 86,68 | 83,26 | 85,22 | -1,35% | - |