87,430$
-0,13%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 87,41 | 87,86 | 87,04 | 87,43 | -0,13% | 3.697.269,00 |
| 14.08.2025 | 88,57 | 88,75 | 87,29 | 87,54 | -1,89% | 2.523.754,00 |
| 13.08.2025 | 88,16 | 89,25 | 87,84 | 89,23 | 1,23% | 2.391.940,00 |
| 12.08.2025 | 86,16 | 88,28 | 86,09 | 88,15 | 2,46% | 3.805.278,00 |
| 11.08.2025 | 87,41 | 87,72 | 85,87 | 86,03 | -1,65% | 4.170.069,00 |
| 08.08.2025 | 87,28 | 87,88 | 87,04 | 87,47 | 0,16% | 2.613.235,00 |
| 07.08.2025 | 87,30 | 88,34 | 86,93 | 87,33 | 0,41% | 5.730.329,00 |
| 06.08.2025 | 86,64 | 87,11 | 85,71 | 86,97 | 0,80% | 3.896.938,00 |
| 05.08.2025 | 85,75 | 86,50 | 85,14 | 86,28 | 1,02% | 5.043.104,00 |
| 04.08.2025 | 85,10 | 85,42 | 84,59 | 85,41 | 0,57% | 3.347.104,00 |
| 01.08.2025 | 85,68 | 86,00 | 84,25 | 84,93 | -0,89% | 3.879.482,00 |
| 31.07.2025 | 86,00 | 86,60 | 85,45 | 85,69 | -0,86% | 4.036.113,00 |
| 30.07.2025 | 87,00 | 87,52 | 86,05 | 86,43 | -1,00% | 3.234.333,00 |
| 29.07.2025 | 88,13 | 88,24 | 87,06 | 87,30 | -0,68% | 3.318.477,00 |
| 28.07.2025 | 89,48 | 89,72 | 87,88 | 87,90 | -2,10% | 4.571.092,00 |
| 25.07.2025 | 90,38 | 90,43 | 89,12 | 89,79 | 0,66% | 3.946.803,00 |
| 24.07.2025 | 88,81 | 89,94 | 88,00 | 89,20 | 0,80% | 6.725.950,00 |
| 23.07.2025 | 89,00 | 91,88 | 86,00 | 88,49 | -12,38% | 12.533.350,00 |
| 22.07.2025 | 98,35 | 101,15 | 98,34 | 100,99 | 2,53% | 2.673.480,00 |
| 21.07.2025 | 99,52 | 99,77 | 98,40 | 98,50 | -0,95% | 2.491.648,00 |
| 18.07.2025 | 100,80 | 100,97 | 98,75 | 99,44 | -1,61% | 2.210.361,00 |
| 17.07.2025 | 100,34 | 101,36 | 100,08 | 101,07 | 0,73% | 1.425.215,00 |
| 16.07.2025 | 99,25 | 100,41 | 98,63 | 100,34 | 0,97% | 1.891.652,00 |
| 15.07.2025 | 101,31 | 101,42 | 99,35 | 99,38 | -0,66% | 2.326.137,00 |
| 14.07.2025 | 98,92 | 100,18 | 98,77 | 100,04 | 0,55% | 1.875.916,00 |
| 11.07.2025 | 99,09 | 99,61 | 98,97 | 99,49 | -0,47% | 1.187.120,00 |
| 10.07.2025 | 99,25 | 100,78 | 98,97 | 99,96 | 0,62% | 1.590.206,00 |
| 09.07.2025 | 99,91 | 100,16 | 98,45 | 99,34 | -0,34% | 1.705.360,00 |
| 08.07.2025 | 99,92 | 100,70 | 99,36 | 99,68 | -0,10% | 1.808.792,00 |
| 07.07.2025 | 99,88 | 99,90 | 98,68 | 99,78 | 0,27% | 1.911.450,00 |
| 03.07.2025 | 99,70 | 100,01 | 99,12 | 99,51 | -0,29% | 1.052.322,00 |
| 02.07.2025 | 100,33 | 100,49 | 99,20 | 99,80 | -0,63% | 1.705.209,00 |
| 01.07.2025 | 99,08 | 100,99 | 98,47 | 100,43 | 1,42% | 1.853.336,00 |
| 30.06.2025 | 97,20 | 99,28 | 96,93 | 99,02 | 1,45% | 2.348.864,00 |
| 27.06.2025 | 97,75 | 98,18 | 96,90 | 97,60 | 0,08% | 2.958.800,00 |
| 26.06.2025 | 97,00 | 98,06 | 96,79 | 97,52 | 0,92% | 2.579.537,00 |
| 25.06.2025 | 97,20 | 97,43 | 96,50 | 96,63 | -0,80% | 2.144.985,00 |
| 24.06.2025 | 96,36 | 97,51 | 95,63 | 97,41 | 1,49% | 2.913.392,00 |
| 23.06.2025 | 95,00 | 96,06 | 93,87 | 95,98 | 2,01% | 2.372.934,00 |
| 20.06.2025 | 96,59 | 96,59 | 93,94 | 94,09 | -1,65% | 4.536.322,00 |
| 18.06.2025 | 95,54 | 96,59 | 95,00 | 95,67 | 0,34% | 1.918.060,00 |
| 17.06.2025 | 96,05 | 96,22 | 95,24 | 95,35 | -1,14% | 1.902.302,00 |
| 16.06.2025 | 96,32 | 97,57 | 96,05 | 96,45 | 0,66% | 2.251.169,00 |
| 13.06.2025 | 96,23 | 96,99 | 95,59 | 95,82 | -1,17% | 1.836.900,00 |
| 12.06.2025 | 95,27 | 96,95 | 94,90 | 96,95 | 1,62% | 2.405.101,00 |
| 11.06.2025 | 95,84 | 95,84 | 94,78 | 95,40 | 0,08% | 1.769.704,00 |
| 10.06.2025 | 95,38 | 95,81 | 95,05 | 95,32 | 0,00% | 1.849.809,00 |
| 09.06.2025 | 96,37 | 96,44 | 94,75 | 95,32 | -0,77% | 1.637.027,00 |
| 06.06.2025 | 95,67 | 96,29 | 95,53 | 96,06 | 0,82% | 1.652.772,00 |
| 05.06.2025 | 95,55 | 95,76 | 94,66 | 95,28 | 0,01% | 1.706.706,00 |
| 04.06.2025 | 95,37 | 96,03 | 94,97 | 95,27 | 0,40% | 1.487.844,00 |
| 03.06.2025 | 94,09 | 95,01 | 93,71 | 94,89 | 0,72% | 2.356.535,00 |
| 02.06.2025 | 94,91 | 95,40 | 93,29 | 94,21 | -1,20% | 2.201.219,00 |
| 30.05.2025 | 95,00 | 95,99 | 94,68 | 95,35 | 0,20% | 3.824.101,00 |
| 29.05.2025 | 95,67 | 95,70 | 94,47 | 95,16 | 0,00% | 2.107.090,00 |
| 28.05.2025 | 97,00 | 97,17 | 95,09 | 95,16 | -1,99% | 1.988.354,00 |
| 27.05.2025 | 96,84 | 97,15 | 96,32 | 97,09 | 0,32% | 2.191.382,00 |
| 23.05.2025 | 96,76 | 97,15 | 96,27 | 96,78 | -0,41% | 2.286.762,00 |
| 22.05.2025 | 97,12 | 97,95 | 96,74 | 97,18 | -0,46% | 2.366.612,00 |
| 21.05.2025 | 97,00 | 98,51 | 97,00 | 97,63 | -0,59% | 2.160.451,00 |
| 20.05.2025 | 98,50 | 98,96 | 98,01 | 98,21 | -0,33% | 2.389.975,00 |
| 19.05.2025 | 98,72 | 98,93 | 97,94 | 98,54 | -0,35% | 3.130.211,00 |
| 16.05.2025 | 97,43 | 98,91 | 97,43 | 98,89 | 1,05% | 3.715.205,00 |
| 15.05.2025 | 96,29 | 97,98 | 96,29 | 97,86 | 1,90% | 5.631.451,00 |
| 14.05.2025 | 97,28 | 97,33 | 95,84 | 96,04 | -0,98% | 4.020.852,00 |
| 13.05.2025 | 97,78 | 97,89 | 96,81 | 96,99 | -1,03% | 3.175.088,00 |
| 12.05.2025 | 98,18 | 98,59 | 97,43 | 98,00 | 1,03% | 3.648.466,00 |
| 09.05.2025 | 97,48 | 97,85 | 96,94 | 97,00 | -0,33% | 1.992.868,00 |
| 08.05.2025 | 98,19 | 98,24 | 96,89 | 97,32 | 0,00% | 4.787.401,00 |
| 07.05.2025 | 96,47 | 97,60 | 96,32 | 97,32 | 1,17% | 3.435.013,00 |
| 06.05.2025 | 96,63 | 97,13 | 96,00 | 96,19 | -1,25% | 4.182.628,00 |
| 05.05.2025 | 97,30 | 97,84 | 96,33 | 97,41 | 0,09% | 1.398.300,00 |
| 02.05.2025 | 97,18 | 97,62 | 96,68 | 97,32 | 0,96% | 2.384.458,00 |
| 01.05.2025 | 96,24 | 96,81 | 95,67 | 96,39 | 0,12% | 2.182.628,00 |
| 30.04.2025 | 94,81 | 96,57 | 94,25 | 96,27 | 1,44% | 3.264.253,00 |
| 29.04.2025 | 93,16 | 95,28 | 93,13 | 94,90 | 1,33% | 2.797.018,00 |
| 28.04.2025 | 93,21 | 93,92 | 92,50 | 93,65 | 0,77% | 4.310.128,00 |
| 25.04.2025 | 93,11 | 93,70 | 91,74 | 92,93 | 0,20% | 4.899.898,00 |
| 24.04.2025 | 92,44 | 93,47 | 92,11 | 92,74 | 0,48% | 5.064.270,00 |
| 23.04.2025 | 97,13 | 97,38 | 90,58 | 92,30 | -6,72% | 5.324.977,00 |
| 22.04.2025 | 97,41 | 99,30 | 97,41 | 98,95 | 1,96% | 2.917.926,00 |
| 21.04.2025 | 97,51 | 98,37 | 96,12 | 97,05 | -1,49% | 2.113.672,00 |
| 17.04.2025 | 97,26 | 99,24 | 97,05 | 98,52 | 1,80% | 1.964.432,00 |
| 16.04.2025 | 99,30 | 99,39 | 96,41 | 96,78 | -2,03% | 2.000.859,00 |
| 15.04.2025 | 98,76 | 99,72 | 98,48 | 98,79 | 0,27% | 1.521.333,00 |
| 14.04.2025 | 98,06 | 99,18 | 97,00 | 98,52 | 1,47% | 1.717.583,00 |
| 11.04.2025 | 94,45 | 98,00 | 93,42 | 97,09 | 2,94% | 2.917.678,00 |
| 10.04.2025 | 92,73 | 95,21 | 91,40 | 94,32 | 0,04% | 3.919.242,00 |
| 09.04.2025 | 90,57 | 95,79 | 90,27 | 94,28 | 3,74% | 4.817.512,00 |
| 08.04.2025 | 93,29 | 94,27 | 89,70 | 90,88 | -1,17% | 3.377.890,00 |
| 07.04.2025 | 92,24 | 95,98 | 91,35 | 91,96 | -3,17% | 4.477.034,00 |
| 04.04.2025 | 101,97 | 102,90 | 94,77 | 94,97 | -8,95% | 5.317.555,00 |
| 03.04.2025 | 103,64 | 105,95 | 103,22 | 104,30 | 0,35% | 4.133.567,00 |
| 02.04.2025 | 103,62 | 104,04 | 102,68 | 103,94 | -0,12% | 1.887.614,00 |
| 01.04.2025 | 103,11 | 104,09 | 102,51 | 104,06 | 0,83% | 1.966.556,00 |
| 31.03.2025 | 101,66 | 103,52 | 100,96 | 103,20 | 1,07% | 2.476.605,00 |
| 28.03.2025 | 103,33 | 103,33 | 101,98 | 102,11 | -0,87% | 1.325.326,00 |
| 27.03.2025 | 102,78 | 103,22 | 101,91 | 103,01 | 0,31% | 1.543.714,00 |
| 26.03.2025 | 101,43 | 102,91 | 101,20 | 102,69 | 1,27% | 1.505.677,00 |
| 25.03.2025 | 101,55 | 101,67 | 100,66 | 101,40 | 0,02% | 1.388.301,00 |