95,500$
0,77%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 94,85 | 95,74 | 94,62 | 95,50 | 0,77% | 2.006.883,00 |
| 17.01.2025 | 93,99 | 94,99 | 93,66 | 94,77 | 1,68% | 1.869.845,00 |
| 16.01.2025 | 92,56 | 93,40 | 92,06 | 93,20 | 1,03% | 1.423.530,00 |
| 15.01.2025 | 92,70 | 93,41 | 92,07 | 92,25 | 0,51% | 1.771.623,00 |
| 14.01.2025 | 91,29 | 91,96 | 90,87 | 91,78 | 0,68% | 1.856.635,00 |
| 13.01.2025 | 90,37 | 91,19 | 90,12 | 91,16 | 0,43% | 2.870.256,00 |
| 10.01.2025 | 90,52 | 91,56 | 90,52 | 90,77 | -1,11% | 2.219.546,00 |
| 08.01.2025 | 91,50 | 91,91 | 90,37 | 91,79 | -0,36% | 2.814.117,00 |
| 07.01.2025 | 92,13 | 93,22 | 91,85 | 92,12 | -0,18% | 2.159.397,00 |
| 06.01.2025 | 92,87 | 93,41 | 92,15 | 92,29 | -0,65% | 1.991.345,00 |
| 03.01.2025 | 92,62 | 93,27 | 92,18 | 92,89 | 0,70% | 1.277.823,00 |
| 02.01.2025 | 93,21 | 93,67 | 92,08 | 92,24 | -0,40% | 1.275.648,00 |
| 31.12.2024 | 92,80 | 93,16 | 92,13 | 92,61 | 0,04% | 865.129,00 |
| 30.12.2024 | 92,81 | 93,25 | 91,95 | 92,57 | -1,02% | 1.933.085,00 |
| 27.12.2024 | 93,81 | 94,37 | 93,18 | 93,52 | -0,67% | 774.858,00 |
| 26.12.2024 | 93,49 | 94,35 | 93,44 | 94,15 | 0,16% | 605.004,00 |
| 24.12.2024 | 93,34 | 94,10 | 92,88 | 94,00 | 0,52% | 442.926,00 |
| 23.12.2024 | 93,14 | 93,61 | 92,84 | 93,51 | -0,05% | 1.155.775,00 |
| 20.12.2024 | 92,91 | 94,06 | 92,68 | 93,56 | 0,74% | 4.143.135,00 |
| 19.12.2024 | 93,85 | 95,03 | 92,77 | 92,87 | -1,04% | 2.244.318,00 |
| 18.12.2024 | 96,92 | 96,92 | 93,81 | 93,85 | -2,58% | 2.195.681,00 |
| 17.12.2024 | 95,50 | 97,18 | 95,50 | 96,34 | 0,16% | 1.850.551,00 |
| 16.12.2024 | 98,00 | 98,09 | 96,05 | 96,19 | -1,64% | 2.211.983,00 |
| 13.12.2024 | 98,04 | 98,53 | 97,34 | 97,79 | -0,49% | 1.460.830,00 |
| 12.12.2024 | 97,54 | 98,49 | 97,25 | 98,27 | -0,73% | 1.779.959,00 |
| 11.12.2024 | 100,16 | 100,83 | 98,81 | 98,99 | -1,07% | 1.586.932,00 |
| 10.12.2024 | 100,00 | 100,80 | 98,84 | 100,06 | -0,80% | 1.877.266,00 |
| 09.12.2024 | 100,51 | 101,62 | 100,28 | 100,87 | 1,07% | 1.864.341,00 |
| 06.12.2024 | 99,54 | 100,44 | 99,31 | 99,80 | 0,69% | 1.475.519,00 |
| 05.12.2024 | 99,75 | 100,58 | 99,00 | 99,12 | -1,99% | 1.951.960,00 |
| 04.12.2024 | 100,64 | 101,45 | 100,33 | 101,13 | 0,07% | 1.209.582,00 |
| 03.12.2024 | 101,91 | 102,12 | 100,57 | 101,06 | -0,73% | 1.326.438,00 |
| 02.12.2024 | 103,16 | 103,23 | 101,31 | 101,80 | -1,15% | 1.429.315,00 |
| 29.11.2024 | 102,21 | 103,21 | 101,97 | 102,98 | 0,45% | 1.060.619,00 |
| 27.11.2024 | 102,08 | 103,01 | 101,71 | 102,52 | 0,54% | 1.373.381,00 |
| 26.11.2024 | 102,26 | 102,43 | 101,44 | 101,97 | -0,48% | 1.156.642,00 |
| 25.11.2024 | 101,80 | 102,85 | 101,70 | 102,46 | 1,25% | 2.258.227,00 |
| 22.11.2024 | 100,00 | 101,81 | 99,91 | 101,20 | 1,51% | 1.791.508,00 |
| 20.11.2024 | 100,50 | 100,73 | 98,73 | 99,69 | -0,59% | 1.849.621,00 |
| 19.11.2024 | 99,77 | 101,18 | 99,77 | 100,28 | -0,49% | 1.752.321,00 |
| 18.11.2024 | 98,71 | 101,02 | 98,69 | 100,77 | 1,69% | 1.850.511,00 |
| 15.11.2024 | 99,31 | 100,22 | 98,67 | 99,10 | -0,62% | 1.853.528,00 |
| 14.11.2024 | 100,38 | 100,79 | 99,70 | 99,72 | -0,67% | 1.980.209,00 |
| 13.11.2024 | 99,76 | 100,82 | 99,34 | 100,39 | 0,66% | 1.962.981,00 |
| 12.11.2024 | 101,26 | 101,72 | 99,60 | 99,73 | -1,76% | 2.450.356,00 |
| 11.11.2024 | 100,66 | 101,81 | 100,46 | 101,52 | 1,49% | 1.610.745,00 |
| 08.11.2024 | 100,40 | 101,71 | 99,93 | 100,03 | -0,90% | 2.687.291,00 |
| 07.11.2024 | 101,10 | 102,02 | 100,80 | 100,94 | 0,38% | 1.659.458,00 |
| 06.11.2024 | 102,62 | 102,62 | 98,71 | 100,56 | 0,40% | 2.931.632,00 |
| 05.11.2024 | 99,43 | 100,93 | 99,28 | 100,16 | 0,72% | 1.614.768,00 |
| 04.11.2024 | 99,75 | 100,32 | 99,14 | 99,44 | 0,00% | 1.612.952,00 |
| 01.11.2024 | 98,50 | 100,24 | 98,44 | 99,44 | 1,26% | 3.055.493,00 |
| 31.10.2024 | 97,30 | 99,69 | 97,28 | 98,20 | -0,08% | 2.408.642,00 |
| 30.10.2024 | 97,16 | 99,71 | 96,15 | 98,28 | -3,05% | 3.765.205,00 |
| 29.10.2024 | 100,86 | 102,00 | 100,63 | 101,37 | -0,08% | 2.162.299,00 |
| 28.10.2024 | 102,03 | 102,51 | 101,10 | 101,45 | 0,19% | 1.486.135,00 |
| 25.10.2024 | 102,99 | 103,01 | 101,13 | 101,26 | -1,20% | 1.493.342,00 |
| 24.10.2024 | 102,53 | 103,27 | 101,82 | 102,49 | -0,36% | 1.407.622,00 |
| 23.10.2024 | 102,78 | 103,35 | 102,25 | 102,86 | -0,10% | 1.719.795,00 |
| 22.10.2024 | 105,21 | 105,21 | 102,91 | 102,96 | -2,43% | 2.329.812,00 |
| 21.10.2024 | 105,55 | 106,25 | 104,98 | 105,52 | -0,46% | 1.090.849,00 |
| 18.10.2024 | 105,85 | 106,14 | 105,25 | 106,01 | 0,76% | 1.119.356,00 |
| 17.10.2024 | 105,57 | 106,33 | 104,94 | 105,21 | 0,08% | 1.656.813,00 |
| 16.10.2024 | 104,16 | 105,48 | 104,00 | 105,13 | 0,62% | 2.112.358,00 |
| 15.10.2024 | 105,79 | 106,00 | 104,43 | 104,48 | -0,80% | 2.317.811,00 |
| 14.10.2024 | 103,80 | 106,10 | 103,35 | 105,32 | 1,24% | 2.735.125,00 |
| 11.10.2024 | 103,26 | 105,37 | 103,26 | 104,03 | 1,02% | 2.407.199,00 |
| 10.10.2024 | 102,49 | 103,23 | 101,68 | 102,98 | 0,08% | 1.798.693,00 |
| 09.10.2024 | 101,12 | 103,04 | 100,88 | 102,90 | 1,73% | 1.575.514,00 |
| 08.10.2024 | 102,68 | 103,90 | 100,44 | 101,15 | -2,76% | 2.269.134,00 |
| 07.10.2024 | 104,09 | 104,97 | 103,51 | 104,02 | -0,52% | 1.449.175,00 |
| 04.10.2024 | 105,14 | 105,16 | 103,52 | 104,56 | 0,25% | 1.494.486,00 |
| 03.10.2024 | 104,63 | 105,39 | 103,91 | 104,30 | -0,49% | 2.828.821,00 |
| 02.10.2024 | 103,49 | 105,10 | 102,76 | 104,81 | 1,00% | 2.766.278,00 |
| 01.10.2024 | 104,09 | 104,09 | 102,01 | 103,77 | -0,16% | 2.708.809,00 |
| 30.09.2024 | 104,44 | 104,69 | 103,23 | 103,94 | -0,47% | 3.242.919,00 |
| 27.09.2024 | 104,00 | 105,24 | 103,64 | 104,43 | 1,02% | 3.652.570,00 |
| 26.09.2024 | 101,50 | 103,98 | 101,27 | 103,38 | 3,86% | 3.506.417,00 |
| 25.09.2024 | 99,10 | 99,93 | 98,57 | 99,54 | 0,62% | 1.964.043,00 |
| 24.09.2024 | 97,72 | 99,76 | 97,72 | 98,93 | 2,78% | 3.807.166,00 |
| 23.09.2024 | 95,57 | 96,90 | 95,28 | 96,25 | 0,76% | 2.595.483,00 |
| 20.09.2024 | 95,76 | 96,17 | 95,05 | 95,52 | -0,89% | 7.881.340,00 |
| 19.09.2024 | 95,18 | 96,46 | 94,38 | 96,38 | 2,54% | 2.237.291,00 |
| 18.09.2024 | 96,50 | 96,50 | 93,84 | 93,99 | -2,19% | 2.483.782,00 |
| 17.09.2024 | 94,85 | 96,31 | 94,85 | 96,09 | 1,35% | 1.900.635,00 |
| 16.09.2024 | 94,68 | 95,48 | 94,27 | 94,81 | 0,67% | 1.829.006,00 |
| 13.09.2024 | 93,07 | 94,44 | 92,73 | 94,18 | 1,57% | 1.306.085,00 |
| 12.09.2024 | 92,51 | 92,80 | 91,35 | 92,72 | 0,25% | 1.763.121,00 |
| 11.09.2024 | 92,11 | 92,81 | 90,34 | 92,49 | 0,37% | 1.481.652,00 |
| 10.09.2024 | 92,08 | 92,50 | 91,69 | 92,15 | 0,51% | 1.326.256,00 |
| 09.09.2024 | 92,11 | 92,54 | 91,36 | 91,68 | 0,27% | 2.120.036,00 |
| 06.09.2024 | 92,28 | 93,31 | 91,18 | 91,43 | -1,08% | 1.834.818,00 |
| 05.09.2024 | 94,16 | 94,36 | 91,87 | 92,43 | -1,94% | 1.141.422,00 |
| 04.09.2024 | 94,95 | 95,68 | 93,73 | 94,26 | -0,81% | 1.441.181,00 |
| 03.09.2024 | 93,98 | 95,27 | 93,31 | 95,03 | 0,36% | 2.362.753,00 |
| 30.08.2024 | 94,05 | 94,70 | 93,37 | 94,69 | 0,92% | 1.765.430,00 |
| 29.08.2024 | 94,00 | 94,78 | 93,25 | 93,83 | 0,45% | 1.176.182,00 |
| 28.08.2024 | 93,22 | 93,86 | 92,92 | 93,41 | 0,30% | 978.469,00 |
| 27.08.2024 | 93,42 | 93,74 | 93,01 | 93,13 | -0,56% | 1.301.250,00 |
| 26.08.2024 | 94,53 | 94,72 | 93,30 | 93,65 | -0,58% | 1.085.684,00 |