17,650€
Echtzeit-Aktienkurs OTRS AG
Bid:
Ask:
Aktienkurse zur OTRS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,25 | 21,30 | 17,65 | 18,60 | 0,00% | - |
| 05.06.2025 | 18,25 | 21,30 | 18,25 | 18,60 | 1,92% | - |
| 04.06.2025 | 18,25 | 21,30 | 17,65 | 18,25 | 1,96% | - |
| 03.06.2025 | 17,85 | 21,30 | 17,60 | 17,90 | 0,28% | - |
| 02.06.2025 | 17,55 | 21,33 | 17,55 | 17,85 | 0,00% | - |
| 30.05.2025 | 18,90 | 21,30 | 17,85 | 17,85 | -3,77% | - |
| 29.05.2025 | 19,25 | 19,95 | 18,55 | 18,55 | -3,64% | - |
| 28.05.2025 | 18,05 | 19,75 | 17,60 | 19,25 | 6,65% | - |
| 27.05.2025 | 17,55 | 19,40 | 17,55 | 18,05 | 0,00% | - |
| 26.05.2025 | 17,55 | 19,40 | 17,55 | 18,05 | 0,00% | - |
| 23.05.2025 | 18,05 | 19,40 | 18,05 | 18,05 | 0,00% | - |
| 22.05.2025 | 18,05 | 19,40 | 18,05 | 18,05 | 0,00% | - |
| 21.05.2025 | 18,33 | 19,40 | 18,05 | 18,05 | -1,63% | - |
| 20.05.2025 | 18,33 | 19,40 | 18,33 | 18,35 | 0,00% | - |
| 19.05.2025 | 18,33 | 19,43 | 18,33 | 18,35 | 1,38% | - |
| 16.05.2025 | 18,90 | 19,60 | 17,50 | 18,10 | -5,97% | - |
| 15.05.2025 | 18,90 | 19,60 | 18,50 | 19,25 | 0,00% | 300,00 |
| 14.05.2025 | 18,90 | 19,60 | 18,50 | 19,25 | 4,05% | - |
| 13.05.2025 | 18,90 | 19,60 | 18,50 | 18,50 | -2,12% | - |
| 12.05.2025 | 18,40 | 19,15 | 17,50 | 18,90 | 1,34% | - |
| 09.05.2025 | 18,68 | 18,75 | 18,50 | 18,65 | 0,00% | - |
| 08.05.2025 | 17,23 | 18,80 | 17,15 | 18,65 | 8,43% | - |
| 07.05.2025 | 17,23 | 17,78 | 17,15 | 17,20 | 0,00% | - |
| 06.05.2025 | 17,28 | 17,83 | 17,15 | 17,20 | -0,29% | - |
| 05.05.2025 | 17,28 | 17,83 | 17,00 | 17,25 | 0,00% | - |
| 02.05.2025 | 17,28 | 17,65 | 17,25 | 17,25 | -0,14% | - |
| 30.04.2025 | 17,25 | 17,40 | 17,13 | 17,28 | 0,14% | - |
| 29.04.2025 | 17,05 | 17,83 | 17,05 | 17,25 | 0,00% | - |
| 28.04.2025 | 17,35 | 17,90 | 17,18 | 17,25 | -0,58% | - |
| 25.04.2025 | 17,35 | 17,90 | 17,23 | 17,35 | 0,00% | - |
| 24.04.2025 | 17,33 | 17,88 | 17,33 | 17,35 | 0,29% | - |
| 23.04.2025 | 17,35 | 17,90 | 17,08 | 17,30 | -0,29% | - |
| 22.04.2025 | 17,35 | 17,88 | 17,35 | 17,35 | 0,00% | - |
| 17.04.2025 | 17,05 | 17,90 | 17,00 | 17,35 | 0,14% | - |
| 16.04.2025 | 17,10 | 17,88 | 17,10 | 17,33 | -0,14% | - |
| 15.04.2025 | 17,05 | 17,80 | 17,05 | 17,35 | 0,73% | - |
| 14.04.2025 | 17,25 | 17,80 | 17,20 | 17,23 | 0,00% | - |
| 11.04.2025 | 17,25 | 17,80 | 17,23 | 17,23 | 0,00% | - |
| 10.04.2025 | 17,28 | 17,65 | 17,23 | 17,23 | -0,14% | - |
| 09.04.2025 | 17,28 | 17,83 | 17,23 | 17,25 | 0,00% | - |
| 08.04.2025 | 17,50 | 17,95 | 17,25 | 17,25 | -1,43% | - |
| 07.04.2025 | 17,23 | 17,83 | 17,10 | 17,50 | 1,74% | - |
| 04.04.2025 | 17,35 | 17,85 | 17,20 | 17,20 | -0,86% | - |
| 03.04.2025 | 17,25 | 17,85 | 17,20 | 17,35 | 0,87% | - |
| 02.04.2025 | 17,25 | 17,85 | 17,20 | 17,20 | 0,00% | - |
| 01.04.2025 | 17,25 | 17,85 | 17,20 | 17,20 | 0,00% | - |
| 31.03.2025 | 17,25 | 17,80 | 17,20 | 17,20 | -0,58% | - |
| 28.03.2025 | 17,20 | 17,80 | 17,20 | 17,30 | 0,29% | - |
| 27.03.2025 | 17,20 | 17,80 | 17,20 | 17,25 | 0,29% | - |
| 26.03.2025 | 17,20 | 17,75 | 17,15 | 17,20 | -0,29% | - |
| 25.03.2025 | 17,20 | 17,75 | 17,20 | 17,25 | 0,00% | - |
| 24.03.2025 | 17,20 | 17,75 | 17,20 | 17,25 | 0,29% | - |
| 21.03.2025 | 17,05 | 17,65 | 17,05 | 17,20 | 0,88% | - |
| 20.03.2025 | 17,05 | 17,65 | 17,05 | 17,05 | 0,00% | - |
| 19.03.2025 | 17,25 | 17,80 | 17,05 | 17,05 | -1,73% | - |
| 18.03.2025 | 17,10 | 17,75 | 17,10 | 17,35 | 0,58% | - |
| 17.03.2025 | 17,25 | 17,75 | 17,20 | 17,25 | -0,29% | - |
| 14.03.2025 | 17,20 | 17,75 | 17,20 | 17,30 | 0,58% | - |
| 13.03.2025 | 17,25 | 17,75 | 17,20 | 17,20 | -0,29% | - |
| 12.03.2025 | 17,20 | 17,75 | 17,15 | 17,25 | 0,29% | - |
| 11.03.2025 | 17,20 | 17,75 | 17,15 | 17,20 | 0,00% | - |
| 10.03.2025 | 17,20 | 17,75 | 17,20 | 17,20 | 0,00% | - |
| 07.03.2025 | 17,20 | 17,75 | 17,20 | 17,20 | 0,00% | - |
| 06.03.2025 | 17,20 | 17,75 | 17,20 | 17,20 | 0,00% | - |
| 05.03.2025 | 17,10 | 17,75 | 17,10 | 17,20 | 0,00% | - |
| 04.03.2025 | 17,30 | 17,85 | 17,20 | 17,20 | -2,27% | - |
| 03.03.2025 | 17,30 | 17,85 | 17,20 | 17,60 | 2,03% | - |
| 28.02.2025 | 17,25 | 17,75 | 17,25 | 17,25 | 0,29% | - |
| 27.02.2025 | 17,25 | 17,75 | 17,20 | 17,20 | 0,00% | - |
| 26.02.2025 | 17,30 | 17,80 | 17,20 | 17,20 | -0,29% | - |
| 25.02.2025 | 17,30 | 17,80 | 17,25 | 17,25 | 0,00% | - |
| 24.02.2025 | 17,35 | 17,85 | 17,15 | 17,25 | -0,58% | - |
| 21.02.2025 | 17,35 | 17,85 | 17,20 | 17,35 | 0,00% | - |
| 20.02.2025 | 17,10 | 17,90 | 17,10 | 17,35 | -0,29% | - |
| 19.02.2025 | 17,40 | 17,90 | 17,35 | 17,40 | 0,00% | - |
| 18.02.2025 | 17,10 | 17,90 | 17,10 | 17,40 | 0,00% | - |
| 17.02.2025 | 17,40 | 17,90 | 17,40 | 17,40 | 0,00% | - |
| 14.02.2025 | 17,40 | 17,85 | 17,40 | 17,40 | 0,00% | - |
| 13.02.2025 | 17,10 | 17,85 | 17,10 | 17,40 | 0,29% | - |
| 12.02.2025 | 17,10 | 17,85 | 17,10 | 17,35 | 0,00% | - |
| 11.02.2025 | 17,45 | 17,90 | 17,30 | 17,35 | -0,57% | - |
| 10.02.2025 | 17,50 | 17,90 | 17,45 | 17,45 | -0,29% | - |
| 07.02.2025 | 17,50 | 17,90 | 17,45 | 17,50 | 0,29% | - |
| 06.02.2025 | 17,30 | 17,90 | 17,30 | 17,45 | -0,29% | - |
| 05.02.2025 | 17,40 | 17,90 | 17,40 | 17,50 | 0,57% | - |
| 04.02.2025 | 17,40 | 17,90 | 17,40 | 17,40 | 0,00% | - |
| 03.02.2025 | 17,40 | 17,85 | 17,40 | 17,40 | 0,00% | - |
| 31.01.2025 | 17,30 | 17,80 | 17,15 | 17,40 | 0,87% | - |
| 30.01.2025 | 17,40 | 17,90 | 17,25 | 17,25 | -0,86% | - |
| 29.01.2025 | 17,05 | 17,65 | 17,05 | 17,40 | 2,05% | - |
| 28.01.2025 | 17,05 | 17,40 | 17,05 | 17,05 | 0,00% | - |
| 27.01.2025 | 17,10 | 17,60 | 17,05 | 17,05 | 0,00% | - |
| 24.01.2025 | 17,05 | 17,40 | 17,05 | 17,05 | 0,00% | - |
| 23.01.2025 | 17,15 | 17,60 | 17,00 | 17,05 | 0,00% | - |
| 22.01.2025 | 17,05 | 17,60 | 17,05 | 17,05 | 0,00% | - |
| 21.01.2025 | 17,05 | 17,60 | 17,05 | 17,05 | 0,00% | - |
| 20.01.2025 | 17,10 | 17,15 | 17,05 | 17,05 | 0,00% | - |
| 17.01.2025 | 17,15 | 17,60 | 16,85 | 17,05 | 0,29% | - |
| 16.01.2025 | 17,20 | 17,60 | 17,00 | 17,00 | -0,29% | - |
| 15.01.2025 | 17,15 | 17,60 | 17,00 | 17,05 | 0,29% | - |