77,140$
-0,46%
Echtzeit-Aktienkurs Otis Worldwide Corp
Bid:
Ask:
Aktienkurse zur Otis Worldwide Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,18 | 78,57 | 77,10 | 77,14 | -0,46% | 2.736.321,00 |
| 11.11.2026 | 77,28 | 77,73 | 76,77 | 77,50 | -0,81% | 2.522.940,00 |
| 10.11.2026 | 78,64 | 78,92 | 77,41 | 78,13 | -0,81% | 3.862.403,00 |
| 09.11.2026 | 79,37 | 79,77 | 78,43 | 78,77 | -0,24% | 4.486.195,00 |
| 06.11.2026 | 77,71 | 79,43 | 77,71 | 78,96 | -0,67% | 4.422.865,00 |
| 05.11.2026 | 80,23 | 80,40 | 78,96 | 79,49 | -0,38% | 9.634.384,00 |
| 04.11.2026 | 78,30 | 81,18 | 77,78 | 79,79 | 3,87% | 5.705.441,00 |
| 03.11.2026 | 78,21 | 78,38 | 76,62 | 76,82 | -1,98% | 2.732.128,00 |
| 02.11.2026 | 76,00 | 78,65 | 75,95 | 78,37 | 3,46% | 5.018.428,00 |
| 30.10.2026 | 75,61 | 76,26 | 74,96 | 75,75 | 1,53% | 6.755.454,00 |
| 29.10.2026 | 73,45 | 74,76 | 72,78 | 74,61 | 2,39% | 5.204.600,00 |
| 28.10.2026 | 74,50 | 74,50 | 71,84 | 72,87 | -1,78% | 6.534.698,00 |
| 27.10.2026 | 74,91 | 75,25 | 73,89 | 74,19 | -1,43% | 6.020.783,00 |
| 26.10.2026 | 75,15 | 75,91 | 74,40 | 75,27 | 0,16% | 3.663.049,00 |
| 23.10.2026 | 75,12 | 76,11 | 74,44 | 75,15 | -0,60% | 3.933.148,00 |
| 22.10.2026 | 73,15 | 75,75 | 72,58 | 75,60 | 4,49% | 5.245.563,00 |
| 21.10.2026 | 72,13 | 72,62 | 71,79 | 72,35 | 0,39% | 3.893.662,00 |
| 20.10.2026 | 71,42 | 72,21 | 71,03 | 72,07 | 1,45% | 3.993.794,00 |
| 19.10.2026 | 71,36 | 71,63 | 70,74 | 71,04 | -0,41% | 4.422.466,00 |
| 16.10.2026 | 70,67 | 71,54 | 70,43 | 71,33 | 1,32% | 5.013.958,00 |
| 15.10.2026 | 69,97 | 70,75 | 69,25 | 70,40 | 1,87% | 4.769.764,00 |
| 14.10.2026 | 67,90 | 69,18 | 67,74 | 69,11 | 2,11% | 4.688.322,00 |
| 13.10.2026 | 66,95 | 68,04 | 66,66 | 67,68 | 1,39% | 6.406.990,00 |
| 12.10.2026 | 65,97 | 66,82 | 65,69 | 66,75 | 1,21% | 3.507.297,00 |
| 09.10.2026 | 66,31 | 66,66 | 65,77 | 65,95 | -0,24% | 3.692.454,00 |
| 08.10.2026 | 65,62 | 66,38 | 65,03 | 66,11 | 0,56% | 4.537.806,00 |
| 07.10.2026 | 66,20 | 66,59 | 65,51 | 65,74 | -1,07% | 2.974.891,00 |
| 06.10.2026 | 66,49 | 66,75 | 65,94 | 66,45 | 0,87% | 3.205.970,00 |
| 05.10.2026 | 64,06 | 66,48 | 63,61 | 65,88 | 2,86% | 5.240.547,00 |
| 02.10.2026 | 64,80 | 64,99 | 63,58 | 64,05 | -0,67% | 6.046.379,00 |
| 01.10.2026 | 64,46 | 64,98 | 63,59 | 64,48 | 0,25% | 5.897.983,00 |
| 30.09.2026 | 65,70 | 66,00 | 64,27 | 64,32 | -2,00% | 5.473.443,00 |
| 29.09.2026 | 66,33 | 66,88 | 65,16 | 65,63 | -1,06% | 5.113.157,00 |
| 28.09.2026 | 65,80 | 66,93 | 65,13 | 66,33 | 0,59% | 4.864.659,00 |
| 25.09.2026 | 66,38 | 66,98 | 65,87 | 65,94 | -1,11% | 3.431.720,00 |
| 24.09.2026 | 68,10 | 68,37 | 66,58 | 66,68 | -2,40% | 2.571.411,00 |
| 23.09.2026 | 67,96 | 68,87 | 67,54 | 68,32 | 0,35% | 3.055.342,00 |
| 22.09.2026 | 67,67 | 68,25 | 67,26 | 68,08 | 2,16% | 4.300.746,00 |
| 21.09.2026 | 68,50 | 68,58 | 66,57 | 66,64 | -2,74% | 4.659.044,00 |
| 18.09.2026 | 68,70 | 69,14 | 68,32 | 68,52 | -0,26% | 12.501.765,00 |
| 17.09.2026 | 70,24 | 70,24 | 68,03 | 68,70 | -0,79% | 7.330.795,00 |
| 16.09.2026 | 68,80 | 69,51 | 68,29 | 69,25 | 1,09% | 6.061.251,00 |
| 15.09.2026 | 69,12 | 70,05 | 68,44 | 68,50 | -2,39% | 4.702.880,00 |
| 14.09.2026 | 69,10 | 71,13 | 69,06 | 70,18 | 1,56% | 4.355.412,00 |
| 11.09.2026 | 68,58 | 69,53 | 68,32 | 69,10 | 1,78% | 3.451.613,00 |
| 10.09.2026 | 69,04 | 69,33 | 67,64 | 67,89 | -2,03% | 3.443.823,00 |
| 09.09.2026 | 69,76 | 70,04 | 68,41 | 69,30 | -1,08% | 4.197.005,00 |
| 08.09.2026 | 71,18 | 71,35 | 69,94 | 70,06 | -1,61% | 3.368.282,00 |
| 04.09.2026 | 71,09 | 71,54 | 70,81 | 71,21 | -0,38% | 2.976.017,00 |
| 03.09.2026 | 71,36 | 71,67 | 70,52 | 71,48 | 0,92% | 2.557.267,00 |
| 02.09.2026 | 70,75 | 71,30 | 70,10 | 70,83 | 0,33% | 3.902.082,00 |
| 01.09.2026 | 71,08 | 71,61 | 70,47 | 70,60 | -0,75% | 4.582.407,00 |
| 31.08.2026 | 71,04 | 71,62 | 70,70 | 71,13 | -0,85% | 5.125.744,00 |
| 28.08.2026 | 71,77 | 72,10 | 71,33 | 71,74 | 0,36% | 3.495.319,00 |
| 27.08.2026 | 71,75 | 71,95 | 71,02 | 71,48 | -1,22% | 2.776.903,00 |
| 26.08.2026 | 71,67 | 72,61 | 71,55 | 72,36 | 1,26% | 2.025.378,00 |
| 25.08.2026 | 72,21 | 72,26 | 71,45 | 71,46 | -1,01% | 2.468.628,00 |
| 24.08.2026 | 71,66 | 72,45 | 71,40 | 72,19 | 0,98% | 2.542.030,00 |
| 21.08.2026 | 72,04 | 72,67 | 71,37 | 71,49 | -0,39% | 3.868.107,00 |
| 20.08.2026 | 71,33 | 72,10 | 71,22 | 71,77 | -0,25% | 2.583.740,00 |
| 19.08.2026 | 70,63 | 72,94 | 70,61 | 71,95 | 2,27% | 3.066.279,00 |
| 18.08.2026 | 71,19 | 71,64 | 70,31 | 70,35 | -0,30% | 3.134.985,00 |
| 17.08.2026 | 72,26 | 72,51 | 70,42 | 70,56 | -2,85% | 3.820.091,00 |
| 14.08.2026 | 72,82 | 73,01 | 71,96 | 72,63 | -0,55% | 2.891.815,00 |
| 13.08.2026 | 74,09 | 74,39 | 72,65 | 73,03 | -1,27% | 3.731.232,00 |
| 12.08.2026 | 72,75 | 73,99 | 72,50 | 73,97 | 1,27% | 3.527.718,00 |
| 11.08.2026 | 72,80 | 73,49 | 72,71 | 73,04 | 0,23% | 2.476.455,00 |
| 10.08.2026 | 73,41 | 73,50 | 72,33 | 72,87 | -1,51% | 2.525.608,00 |
| 07.08.2026 | 73,58 | 74,80 | 73,48 | 73,99 | 0,22% | 2.602.328,00 |
| 06.08.2026 | 73,38 | 73,84 | 73,10 | 73,83 | 1,00% | 2.519.071,00 |
| 05.08.2026 | 73,87 | 73,99 | 72,58 | 73,10 | -0,73% | 3.091.086,00 |
| 04.08.2026 | 72,89 | 73,75 | 71,64 | 73,64 | 2,01% | 3.117.322,00 |
| 03.08.2026 | 72,46 | 73,62 | 71,94 | 72,19 | 0,33% | 3.177.837,00 |
| 31.07.2026 | 71,56 | 72,11 | 70,83 | 71,95 | 0,36% | 3.383.497,00 |
| 30.07.2026 | 72,92 | 73,07 | 70,63 | 71,69 | -2,28% | 2.765.685,00 |
| 29.07.2026 | 73,39 | 73,61 | 72,29 | 73,36 | -0,34% | 3.656.869,00 |
| 28.07.2026 | 74,00 | 75,32 | 73,36 | 73,61 | 0,57% | 3.738.572,00 |
| 27.07.2026 | 71,95 | 73,88 | 71,73 | 73,19 | 1,75% | 4.899.231,00 |
| 24.07.2026 | 71,19 | 72,15 | 70,86 | 71,93 | 1,64% | 3.526.623,00 |
| 23.07.2026 | 70,45 | 70,89 | 69,26 | 70,77 | 0,51% | 4.149.195,00 |
| 22.07.2026 | 70,36 | 72,26 | 69,70 | 70,41 | -2,14% | 8.523.386,00 |
| 21.07.2026 | 72,70 | 73,33 | 71,61 | 71,95 | -2,08% | 5.791.803,00 |
| 20.07.2026 | 73,28 | 73,80 | 72,92 | 73,48 | 0,04% | 4.711.430,00 |
| 17.07.2026 | 75,52 | 75,91 | 72,95 | 73,45 | -2,07% | 4.005.258,00 |
| 16.07.2026 | 72,86 | 75,26 | 72,81 | 75,00 | 3,88% | 4.514.000,00 |
| 15.07.2026 | 72,62 | 72,92 | 71,60 | 72,20 | -0,50% | 4.058.686,00 |
| 14.07.2026 | 73,43 | 73,86 | 72,15 | 72,56 | -1,17% | 3.063.455,00 |
| 13.07.2026 | 73,00 | 73,95 | 72,72 | 73,42 | 0,45% | 2.793.114,00 |
| 10.07.2026 | 72,00 | 73,26 | 71,74 | 73,09 | 1,51% | 2.723.446,00 |
| 09.07.2026 | 72,19 | 72,43 | 71,21 | 72,00 | -0,10% | 2.513.594,00 |
| 08.07.2026 | 72,51 | 72,85 | 71,78 | 72,07 | -1,85% | 3.690.088,00 |
| 07.07.2026 | 73,98 | 74,43 | 72,65 | 73,43 | -0,08% | 2.583.048,00 |
| 06.07.2026 | 73,30 | 73,50 | 71,53 | 73,49 | 0,48% | 3.363.674,00 |
| 02.07.2026 | 71,47 | 73,23 | 71,06 | 73,14 | 3,54% | 3.254.137,00 |
| 01.07.2026 | 71,78 | 72,46 | 70,61 | 70,64 | -1,34% | 2.872.190,00 |
| 30.06.2026 | 71,89 | 72,22 | 70,82 | 71,60 | -1,81% | 3.968.011,00 |
| 29.06.2026 | 73,05 | 73,57 | 72,41 | 72,92 | -0,37% | 2.835.637,00 |
| 26.06.2026 | 73,41 | 73,65 | 72,60 | 73,19 | -0,60% | 3.883.122,00 |
| 25.06.2026 | 73,37 | 75,29 | 72,63 | 73,63 | 1,38% | 3.196.015,00 |
| 24.06.2026 | 71,90 | 73,30 | 71,89 | 72,63 | 1,23% | 3.041.007,00 |