104,300$
0,35%
Echtzeit-Aktienkurs Otis Worldwide Corp
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 102,17 | 102,18 | 101,09 | 101,38 | 0,17% | 2.161.253,00 |
| 21.03.2025 | 101,60 | 102,32 | 100,28 | 101,21 | -0,68% | 7.216.931,00 |
| 20.03.2025 | 102,10 | 102,54 | 101,09 | 101,90 | -0,85% | 1.811.213,00 |
| 19.03.2025 | 102,13 | 102,81 | 101,33 | 102,77 | 1,08% | 1.832.592,00 |
| 18.03.2025 | 101,34 | 101,90 | 100,51 | 101,67 | 0,28% | 2.182.672,00 |
| 17.03.2025 | 100,07 | 101,68 | 99,71 | 101,39 | 0,77% | 1.757.371,00 |
| 14.03.2025 | 99,79 | 100,94 | 99,67 | 100,62 | 1,01% | 1.612.887,00 |
| 13.03.2025 | 99,75 | 100,74 | 99,34 | 99,61 | -0,30% | 2.075.261,00 |
| 12.03.2025 | 100,95 | 101,47 | 99,46 | 99,91 | -1,23% | 2.618.890,00 |
| 11.03.2025 | 103,63 | 103,86 | 100,78 | 101,15 | -2,67% | 2.489.243,00 |
| 10.03.2025 | 104,05 | 106,83 | 103,72 | 103,92 | -0,09% | 2.887.777,00 |
| 07.03.2025 | 102,20 | 104,53 | 101,63 | 104,01 | 1,40% | 3.912.667,00 |
| 06.03.2025 | 100,13 | 102,68 | 100,10 | 102,57 | 1,19% | 2.244.358,00 |
| 05.03.2025 | 100,01 | 101,64 | 99,95 | 101,36 | 1,76% | 2.748.048,00 |
| 04.03.2025 | 100,04 | 101,95 | 99,46 | 99,61 | -1,11% | 3.175.049,00 |
| 03.03.2025 | 100,25 | 102,00 | 100,14 | 100,73 | 0,95% | 2.902.914,00 |
| 28.02.2025 | 98,44 | 100,08 | 98,44 | 99,78 | 1,72% | 3.646.779,00 |
| 27.02.2025 | 98,68 | 99,54 | 98,00 | 98,09 | -0,65% | 1.920.151,00 |
| 26.02.2025 | 100,12 | 100,25 | 97,67 | 98,73 | -1,32% | 2.457.093,00 |
| 25.02.2025 | 98,88 | 101,10 | 98,75 | 100,05 | 1,39% | 4.765.034,00 |
| 24.02.2025 | 98,17 | 99,69 | 98,17 | 98,68 | 0,32% | 2.243.797,00 |
| 21.02.2025 | 98,95 | 99,75 | 97,94 | 98,37 | -0,67% | 2.726.892,00 |
| 20.02.2025 | 98,43 | 99,19 | 97,85 | 99,03 | 0,74% | 1.756.839,00 |
| 19.02.2025 | 97,20 | 98,34 | 96,98 | 98,30 | 0,71% | 1.713.544,00 |
| 18.02.2025 | 96,75 | 97,66 | 96,68 | 97,61 | 0,90% | 1.395.826,00 |
| 14.02.2025 | 97,97 | 98,05 | 96,58 | 96,74 | -1,31% | 2.267.827,00 |
| 13.02.2025 | 97,25 | 98,23 | 96,76 | 98,02 | 1,32% | 1.909.558,00 |
| 12.02.2025 | 95,81 | 96,83 | 95,50 | 96,74 | 0,06% | 2.170.376,00 |
| 11.02.2025 | 96,00 | 96,97 | 95,63 | 96,68 | 0,65% | 1.707.482,00 |
| 10.02.2025 | 95,20 | 96,10 | 95,20 | 96,06 | 1,30% | 1.865.855,00 |
| 07.02.2025 | 96,08 | 96,39 | 94,53 | 94,83 | -1,27% | 2.279.502,00 |
| 06.02.2025 | 94,92 | 96,06 | 94,88 | 96,05 | 1,59% | 1.734.171,00 |
| 05.02.2025 | 94,02 | 94,88 | 93,47 | 94,55 | 0,13% | 1.408.098,00 |
| 04.02.2025 | 94,96 | 95,03 | 93,90 | 94,43 | -0,13% | 1.572.575,00 |
| 03.02.2025 | 93,76 | 95,07 | 92,88 | 94,55 | -0,91% | 1.981.774,00 |
| 31.01.2025 | 94,75 | 95,88 | 94,69 | 95,42 | 0,06% | 1.787.872,00 |
| 30.01.2025 | 96,42 | 97,00 | 94,64 | 95,36 | 0,75% | 2.498.178,00 |
| 29.01.2025 | 93,00 | 96,88 | 91,93 | 94,65 | -1,27% | 3.859.376,00 |
| 28.01.2025 | 96,94 | 97,61 | 95,46 | 95,87 | -1,91% | 3.228.927,00 |
| 27.01.2025 | 96,00 | 97,95 | 96,00 | 97,74 | 1,11% | 2.135.147,00 |
| 24.01.2025 | 96,05 | 96,94 | 96,05 | 96,67 | 0,49% | 1.547.853,00 |
| 23.01.2025 | 95,32 | 96,78 | 95,28 | 96,20 | 0,85% | 2.391.477,00 |
| 22.01.2025 | 94,80 | 96,10 | 94,27 | 95,39 | -0,12% | 1.916.804,00 |
| 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 |