99,690$
-0,59%
Echtzeit-Aktienkurs Otis Worldwide Corp.
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 94,17 | 94,78 | 93,74 | 94,20 | 0,51% | 1.061.634,00 |
| 22.08.2024 | 94,10 | 94,27 | 93,41 | 93,72 | -0,26% | 973.904,00 |
| 21.08.2024 | 93,14 | 93,99 | 92,89 | 93,96 | 1,30% | 1.356.841,00 |
| 20.08.2024 | 92,66 | 93,07 | 91,90 | 92,75 | 0,10% | 1.520.748,00 |
| 19.08.2024 | 92,20 | 92,67 | 91,89 | 92,66 | 0,59% | 2.288.726,00 |
| 16.08.2024 | 92,43 | 93,25 | 91,92 | 92,12 | -1,17% | 1.666.207,00 |
| 15.08.2024 | 93,01 | 93,52 | 92,14 | 93,21 | 1,19% | 2.532.436,00 |
| 14.08.2024 | 92,35 | 93,09 | 91,96 | 92,11 | -0,34% | 1.830.210,00 |
| 13.08.2024 | 92,65 | 93,37 | 91,55 | 92,42 | 0,14% | 1.715.907,00 |
| 12.08.2024 | 93,44 | 93,48 | 92,15 | 92,29 | -1,19% | 1.495.449,00 |
| 09.08.2024 | 92,53 | 93,53 | 91,91 | 93,40 | 0,83% | 1.535.690,00 |
| 08.08.2024 | 93,18 | 93,35 | 92,22 | 92,63 | 0,17% | 2.471.448,00 |
| 07.08.2024 | 94,21 | 95,19 | 92,34 | 92,47 | -0,99% | 2.102.521,00 |
| 06.08.2024 | 93,76 | 95,13 | 93,21 | 93,39 | -0,03% | 3.116.872,00 |
| 05.08.2024 | 92,84 | 95,04 | 92,54 | 93,42 | -0,92% | 3.681.238,00 |
| 02.08.2024 | 93,61 | 94,67 | 92,60 | 94,29 | -0,01% | 3.101.417,00 |
| 01.08.2024 | 94,50 | 94,93 | 93,35 | 94,30 | -0,21% | 2.645.685,00 |
| 31.07.2024 | 94,61 | 95,40 | 94,19 | 94,50 | 0,72% | 2.060.766,00 |
| 30.07.2024 | 93,49 | 94,39 | 92,96 | 93,82 | 0,85% | 2.004.793,00 |
| 29.07.2024 | 93,41 | 93,99 | 92,71 | 93,03 | -0,48% | 1.432.424,00 |
| 26.07.2024 | 93,90 | 94,01 | 91,79 | 93,48 | 0,48% | 2.451.563,00 |
| 25.07.2024 | 91,50 | 94,99 | 90,81 | 93,03 | 1,75% | 4.264.209,00 |
| 24.07.2024 | 90,21 | 93,60 | 90,21 | 91,43 | -7,06% | 5.832.294,00 |
| 23.07.2024 | 99,27 | 99,73 | 98,24 | 98,38 | -1,10% | 2.323.080,00 |
| 22.07.2024 | 98,77 | 99,51 | 97,32 | 99,47 | 1,78% | 1.739.495,00 |
| 19.07.2024 | 98,97 | 99,10 | 97,45 | 97,73 | -0,99% | 2.410.604,00 |
| 18.07.2024 | 98,19 | 100,28 | 98,19 | 98,71 | -0,22% | 2.858.146,00 |
| 17.07.2024 | 99,36 | 100,49 | 98,81 | 98,93 | -0,69% | 1.876.451,00 |
| 16.07.2024 | 99,56 | 100,16 | 98,58 | 99,62 | 0,18% | 2.554.940,00 |
| 15.07.2024 | 100,25 | 100,51 | 99,28 | 99,44 | -0,77% | 2.214.292,00 |
| 12.07.2024 | 100,00 | 100,83 | 99,69 | 100,21 | 0,98% | 1.368.235,00 |
| 11.07.2024 | 97,32 | 99,78 | 96,97 | 99,24 | 2,45% | 2.189.978,00 |
| 10.07.2024 | 96,20 | 96,99 | 95,90 | 96,87 | 0,58% | 1.858.967,00 |
| 09.07.2024 | 97,11 | 97,46 | 96,23 | 96,31 | -1,12% | 2.921.677,00 |
| 08.07.2024 | 97,34 | 97,99 | 96,99 | 97,40 | 0,54% | 1.807.294,00 |
| 05.07.2024 | 96,31 | 96,88 | 95,62 | 96,88 | 0,38% | 1.498.950,00 |
| 03.07.2024 | 96,36 | 97,19 | 96,22 | 96,51 | 0,58% | 1.317.741,00 |
| 02.07.2024 | 94,80 | 96,23 | 94,74 | 95,95 | 1,05% | 1.777.286,00 |