17,250€
3,29%
Echtzeit-Aktienkurs OTRS AG
Bid:
Ask:
Aktienkurse zur OTRS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 17,65 | 17,85 | 16,80 | 17,25 | 3,29% | - |
| 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% | - |
| 17.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 16.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 13.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 12.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 7,01% | - |
| 10.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 09.12.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
| 06.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 05.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 04.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 02.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 29.11.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | 200,00 |
| 28.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 7,05% | - |
| 27.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |
| 26.11.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -2,38% | - |
| 25.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 22.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 83,52% | 98,00 |
| 21.11.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 26,39% | - |
| 20.11.2024 | 7,20 | 7,20 | 7,20 | 7,20 | -8,28% | - |
| 19.11.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -1,88% | - |
| 18.11.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 11,11% | 196,00 |
| 15.11.2024 | 7,20 | 7,20 | 7,20 | 7,20 | -0,69% | - |
| 14.11.2024 | 7,15 | 7,25 | 7,15 | 7,25 | 16,00% | - |
| 13.11.2024 | 6,25 | 6,25 | 6,25 | 6,25 | -8,76% | - |
| 12.11.2024 | 6,85 | 6,85 | 6,85 | 6,85 | 18,10% | - |
| 11.11.2024 | 5,80 | 5,80 | 5,80 | 5,80 | 0,00% | - |
| 08.11.2024 | 5,80 | 5,80 | 5,80 | 5,80 | 2,65% | - |
| 07.11.2024 | 5,65 | 5,65 | 5,65 | 5,65 | -8,13% | - |
| 06.11.2024 | 6,15 | 6,15 | 6,15 | 6,15 | 0,00% | - |
| 05.11.2024 | 6,15 | 6,15 | 6,15 | 6,15 | -6,11% | - |
| 04.11.2024 | 6,55 | 6,55 | 6,55 | 6,55 | -0,76% | - |
| 01.11.2024 | 6,60 | 6,60 | 6,60 | 6,60 | 6,45% | - |
| 31.10.2024 | 6,20 | 6,20 | 6,20 | 6,20 | -2,36% | - |
| 30.10.2024 | 6,35 | 6,35 | 6,35 | 6,35 | -2,31% | - |
| 29.10.2024 | 6,50 | 6,50 | 6,50 | 6,50 | -0,76% | - |
| 28.10.2024 | 6,55 | 6,55 | 6,55 | 6,55 | -8,39% | - |
| 25.10.2024 | 7,15 | 7,15 | 7,15 | 7,15 | 4,38% | - |
| 24.10.2024 | 6,85 | 6,85 | 6,85 | 6,85 | 15,13% | - |
| 23.10.2024 | 5,95 | 5,95 | 5,95 | 5,95 | -16,78% | - |
| 22.10.2024 | 7,15 | 7,15 | 7,15 | 7,15 | -14,88% | - |
| 21.10.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 2,44% | - |
| 18.10.2024 | 8,20 | 8,20 | 8,20 | 8,20 | 5,81% | - |
| 17.10.2024 | 7,75 | 7,75 | 7,75 | 7,75 | -16,44% | - |
| 16.10.2024 | 9,53 | 9,95 | 9,20 | 9,28 | -10,82% | - |
| 15.10.2024 | 9,20 | 10,40 | 9,20 | 10,40 | 22,35% | - |
| 14.10.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 3,66% | - |
| 11.10.2024 | 8,20 | 8,20 | 8,20 | 8,20 | -18,00% | - |
| 10.10.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 83,49% | - |
| 09.10.2024 | 5,45 | 5,45 | 5,45 | 5,45 | 0,00% | - |
| 08.10.2024 | 5,45 | 5,45 | 5,45 | 5,45 | 12,14% | - |
| 07.10.2024 | 4,86 | 4,86 | 4,86 | 4,86 | 0,41% | - |
| 04.10.2024 | 4,84 | 4,84 | 4,84 | 4,84 | 6,61% | - |
| 03.10.2024 | 4,54 | 4,54 | 4,54 | 4,54 | 4,61% | - |
| 02.10.2024 | 4,34 | 4,34 | 4,34 | 4,34 | 4,33% | - |
| 01.10.2024 | 4,14 | 4,16 | 4,14 | 4,16 | 0,48% | - |