17,100€
0,29%
Echtzeit-Aktienkurs OTRS AG
Bid:
Ask:
Aktienkurse zur OTRS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 17,15 | 17,60 | 17,00 | 17,00 | 0,00% | - |
| 13.01.2025 | 17,15 | 17,60 | 17,00 | 17,00 | 0,00% | - |
| 10.01.2025 | 17,15 | 17,60 | 17,00 | 17,00 | 0,00% | - |
| 09.01.2025 | 17,20 | 17,60 | 17,00 | 17,00 | -0,29% | - |
| 08.01.2025 | 17,25 | 17,60 | 17,05 | 17,05 | 0,00% | - |
| 07.01.2025 | 17,25 | 17,65 | 17,05 | 17,05 | -0,29% | - |
| 06.01.2025 | 17,30 | 17,80 | 17,10 | 17,10 | -0,87% | - |
| 03.01.2025 | 17,30 | 17,80 | 17,25 | 17,25 | -0,29% | - |
| 02.01.2025 | 17,05 | 17,75 | 17,05 | 17,30 | 1,47% | - |
| 30.12.2024 | 17,05 | 17,15 | 17,05 | 17,05 | -0,58% | - |
| 27.12.2024 | 17,20 | 17,20 | 17,05 | 17,15 | 0,00% | - |
| 23.12.2024 | 17,10 | 17,25 | 17,05 | 17,15 | 0,00% | - |
| 20.12.2024 | 17,25 | 17,40 | 17,05 | 17,15 | -0,29% | - |
| 19.12.2024 | 17,25 | 17,45 | 17,05 | 17,20 | 0,00% | - |
| 18.12.2024 | 17,20 | 17,65 | 17,05 | 17,20 | 0,29% | - |
| 17.12.2024 | 17,25 | 17,65 | 17,10 | 17,15 | 0,00% | - |
| 16.12.2024 | 17,15 | 17,15 | 17,10 | 17,15 | 0,29% | - |
| 13.12.2024 | 17,15 | 17,15 | 17,10 | 17,10 | 0,00% | - |
| 12.12.2024 | 17,15 | 17,15 | 17,10 | 17,10 | 0,00% | - |
| 11.12.2024 | 17,15 | 17,35 | 17,05 | 17,10 | 0,00% | - |
| 10.12.2024 | 16,85 | 17,15 | 16,65 | 17,10 | 1,18% | - |
| 09.12.2024 | 16,80 | 16,90 | 16,70 | 16,90 | 0,60% | - |
| 06.12.2024 | 16,90 | 16,95 | 16,40 | 16,80 | -0,59% | - |
| 05.12.2024 | 17,15 | 17,55 | 16,85 | 16,90 | -1,17% | - |
| 04.12.2024 | 17,15 | 17,55 | 17,05 | 17,10 | -0,29% | - |
| 03.12.2024 | 17,20 | 17,55 | 17,15 | 17,15 | 0,29% | - |
| 02.12.2024 | 17,15 | 17,55 | 17,10 | 17,10 | -0,29% | - |
| 29.11.2024 | 17,20 | 17,60 | 16,75 | 17,15 | 0,00% | - |
| 28.11.2024 | 17,20 | 17,35 | 16,90 | 17,15 | 0,00% | - |
| 27.11.2024 | 16,75 | 17,20 | 16,70 | 17,15 | 2,39% | 80,00 |
| 26.11.2024 | 16,80 | 16,85 | 16,65 | 16,75 | -0,30% | 80,00 |
| 25.11.2024 | 17,20 | 18,05 | 16,70 | 16,80 | -2,04% | 400,00 |
| 22.11.2024 | 18,00 | 18,60 | 16,35 | 17,15 | 72,36% | 2.250,00 |