18,900€
Echtzeit-Aktienkurs OTRS AG
Bid:
Ask:
Aktienkurse zur OTRS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 15.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 14.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 13.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | - |
| 09.05.2025 | 18,68 | 19,00 | 18,65 | 18,65 | 11,01% | - |
| 08.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 06.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 05.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 02.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 30.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 29.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 28.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 24.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 23.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 22.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 16.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 15.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 14.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 10.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,61% | - |
| 08.04.2025 | 17,78 | 17,95 | 17,25 | 17,25 | 2,07% | - |
| 07.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 04.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 03.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 02.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 01.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 31.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 28.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 27.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 26.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 24.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 21.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 20.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 19.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 18.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 14.03.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 1,45% | 174,00 |
| 13.03.2025 | 17,55 | 17,75 | 17,25 | 17,25 | 2,68% | - |
| 12.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 10.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 07.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 06.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 05.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 04.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 28.02.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | - |
| 27.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 25.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 24.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 21.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 20.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 19.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 18.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 14.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 13.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 12.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 11.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 10.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 07.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 06.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 05.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 04.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 03.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 31.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 30.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 28.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 27.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 20.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 14.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 13.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 09.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 08.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 07.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 06.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 03.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 30.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 27.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 23.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 20.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 19.12.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 18.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |