49,193€
0,89%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,44 | 50,83 | 49,77 | 50,40 | 0,16% | 104,00 |
| 04.05.2026 | 51,50 | 51,78 | 50,04 | 50,32 | -4,56% | 871,00 |
| 30.04.2026 | 54,19 | 55,65 | 51,10 | 52,73 | -3,10% | 4.498,00 |
| 29.04.2026 | 54,70 | 54,98 | 53,95 | 54,41 | -0,26% | 310,00 |
| 28.04.2026 | 55,21 | 55,60 | 54,13 | 54,55 | -1,16% | 197,00 |
| 27.04.2026 | 54,90 | 55,52 | 54,67 | 55,19 | 0,44% | 1.143,00 |
| 24.04.2026 | 55,79 | 55,82 | 54,73 | 54,95 | -1,25% | 30,00 |
| 23.04.2026 | 55,19 | 56,32 | 55,18 | 55,65 | 0,51% | 520,00 |
| 22.04.2026 | 55,53 | 56,06 | 54,84 | 55,37 | -0,09% | 2.610,00 |
| 21.04.2026 | 55,81 | 56,27 | 55,35 | 55,42 | -0,43% | 234,00 |
| 20.04.2026 | 54,79 | 55,73 | 54,72 | 55,66 | 1,05% | 34,00 |
| 17.04.2026 | 53,76 | 56,07 | 53,69 | 55,08 | 2,51% | 180,00 |
| 16.04.2026 | 53,69 | 54,54 | 53,50 | 53,73 | 0,06% | - |
| 15.04.2026 | 56,72 | 56,87 | 52,70 | 53,70 | -5,38% | 562,00 |
| 14.04.2026 | 57,08 | 57,34 | 56,37 | 56,75 | -0,68% | 14,00 |
| 13.04.2026 | 56,12 | 57,15 | 56,00 | 57,14 | 1,65% | 743,00 |
| 10.04.2026 | 57,53 | 57,59 | 56,18 | 56,21 | -2,25% | 84,00 |
| 09.04.2026 | 57,23 | 57,92 | 56,88 | 57,51 | 0,45% | 14,00 |
| 08.04.2026 | 56,07 | 57,47 | 55,87 | 57,25 | 3,41% | 269,00 |
| 07.04.2026 | 55,90 | 56,18 | 55,05 | 55,36 | -0,76% | 156,00 |
| 02.04.2026 | 55,88 | 56,66 | 54,99 | 55,79 | -0,68% | 275,00 |
| 01.04.2026 | 57,12 | 57,31 | 56,14 | 56,17 | -1,58% | 194,00 |
| 31.03.2026 | 55,89 | 57,42 | 55,45 | 57,07 | 2,74% | 330,00 |
| 30.03.2026 | 56,14 | 56,84 | 55,54 | 55,55 | -0,65% | 665,00 |
| 27.03.2026 | 57,04 | 57,14 | 55,77 | 55,91 | -1,83% | 91,00 |
| 26.03.2026 | 57,70 | 58,16 | 56,63 | 56,96 | -1,59% | - |
| 25.03.2026 | 56,68 | 58,06 | 56,38 | 57,88 | 2,20% | 110,00 |
| 24.03.2026 | 56,10 | 56,82 | 55,43 | 56,63 | 1,05% | - |
| 23.03.2026 | 55,17 | 56,72 | 54,81 | 56,04 | 0,93% | 4.216,00 |
| 20.03.2026 | 55,74 | 56,07 | 54,85 | 55,53 | -0,51% | - |
| 19.03.2026 | 55,85 | 55,99 | 54,77 | 55,81 | 0,09% | 227,00 |
| 18.03.2026 | 57,16 | 57,32 | 55,72 | 55,76 | -2,15% | 217,00 |
| 17.03.2026 | 57,60 | 57,96 | 56,33 | 56,99 | -1,33% | 368,00 |
| 16.03.2026 | 58,97 | 59,04 | 57,54 | 57,76 | -1,22% | 1.033,00 |
| 13.03.2026 | 58,08 | 58,85 | 57,70 | 58,47 | 1,02% | 58,00 |
| 12.03.2026 | 58,71 | 59,09 | 57,74 | 57,88 | -1,56% | 185,00 |
| 11.03.2026 | 60,14 | 60,28 | 57,82 | 58,80 | -2,33% | 600,00 |
| 10.03.2026 | 60,58 | 61,28 | 59,72 | 60,20 | -0,58% | 110,00 |
| 09.03.2026 | 60,77 | 61,04 | 58,77 | 60,55 | -0,90% | 29,00 |
| 06.03.2026 | 62,13 | 62,13 | 60,40 | 61,10 | -1,41% | 31,00 |
| 05.03.2026 | 63,14 | 63,18 | 61,66 | 61,97 | -1,71% | 1.600,00 |
| 04.03.2026 | 64,88 | 65,30 | 62,45 | 63,05 | -3,08% | 297,00 |
| 03.03.2026 | 66,37 | 66,43 | 64,92 | 65,05 | -2,40% | 15,00 |
| 02.03.2026 | 65,81 | 66,93 | 65,38 | 66,65 | 1,05% | 15,00 |
| 27.02.2026 | 65,27 | 66,08 | 64,60 | 65,96 | 1,03% | 1.032,00 |
| 26.02.2026 | 64,50 | 65,60 | 64,30 | 65,28 | 0,87% | 373,00 |
| 25.02.2026 | 65,43 | 66,23 | 63,64 | 64,72 | -1,28% | 856,00 |
| 24.02.2026 | 65,30 | 66,17 | 65,12 | 65,56 | 0,59% | - |
| 23.02.2026 | 65,52 | 66,44 | 64,95 | 65,18 | -1,31% | 331,00 |
| 20.02.2026 | 66,19 | 67,21 | 65,39 | 66,04 | 0,16% | 630,00 |
| 19.02.2026 | 67,01 | 67,29 | 65,70 | 65,94 | -1,57% | 222,00 |
| 18.02.2026 | 67,20 | 67,59 | 66,82 | 66,99 | -0,10% | 455,00 |
| 17.02.2026 | 67,74 | 68,20 | 66,71 | 67,05 | -1,30% | 226,00 |
| 16.02.2026 | 67,93 | 68,09 | 67,83 | 67,93 | 0,25% | 15,00 |
| 13.02.2026 | 67,13 | 67,88 | 66,72 | 67,76 | 0,86% | - |
| 12.02.2026 | 67,76 | 68,73 | 67,08 | 67,18 | -0,62% | - |
| 11.02.2026 | 67,62 | 68,62 | 67,25 | 67,60 | -0,18% | 112,00 |
| 10.02.2026 | 66,41 | 67,80 | 66,26 | 67,72 | 2,02% | 515,00 |
| 09.02.2026 | 66,68 | 66,97 | 65,82 | 66,38 | -0,64% | 706,00 |
| 06.02.2026 | 66,12 | 67,04 | 66,10 | 66,81 | 1,01% | 181,00 |
| 05.02.2026 | 66,52 | 66,66 | 65,68 | 66,14 | -0,62% | 403,00 |
| 04.02.2026 | 64,51 | 66,83 | 64,47 | 66,55 | 3,08% | 82,00 |
| 03.02.2026 | 63,41 | 65,38 | 62,98 | 64,56 | 1,86% | 184,00 |
| 02.02.2026 | 61,40 | 63,52 | 61,40 | 63,38 | 2,23% | 327,00 |
| 30.01.2026 | 60,84 | 62,12 | 60,57 | 62,00 | 1,44% | - |
| 29.01.2026 | 58,05 | 62,22 | 57,73 | 61,12 | 5,00% | 389,00 |
| 28.01.2026 | 59,09 | 59,28 | 58,00 | 58,21 | -0,87% | 270,00 |
| 27.01.2026 | 59,98 | 60,34 | 58,43 | 58,72 | -1,76% | 274,00 |
| 26.01.2026 | 61,06 | 61,27 | 59,54 | 59,77 | -2,34% | - |
| 23.01.2026 | 62,31 | 62,35 | 61,06 | 61,20 | -1,53% | - |
| 22.01.2026 | 61,85 | 62,54 | 61,69 | 62,15 | 0,55% | 899,00 |
| 21.01.2026 | 60,24 | 62,32 | 59,74 | 61,81 | 2,71% | 14,00 |
| 20.01.2026 | 61,63 | 61,75 | 59,87 | 60,18 | -2,45% | 489,00 |
| 19.01.2026 | 61,78 | 61,95 | 61,51 | 61,69 | -1,30% | 675,00 |
| 16.01.2026 | 62,10 | 62,51 | 61,64 | 62,50 | 0,81% | 240,00 |
| 15.01.2026 | 61,41 | 62,10 | 61,19 | 62,00 | 1,49% | 1.575,00 |
| 14.01.2026 | 60,55 | 61,51 | 60,39 | 61,09 | 0,79% | 131,00 |
| 13.01.2026 | 60,95 | 61,36 | 60,07 | 60,61 | -0,38% | 767,00 |
| 12.01.2026 | 60,26 | 61,31 | 59,88 | 60,84 | 0,41% | 325,00 |
| 09.01.2026 | 60,43 | 61,32 | 59,76 | 60,59 | 0,28% | 302,00 |
| 08.01.2026 | 57,37 | 60,81 | 57,26 | 60,42 | 5,04% | 184,00 |
| 07.01.2026 | 58,67 | 58,99 | 57,46 | 57,52 | -2,08% | 19,00 |
| 06.01.2026 | 58,36 | 59,06 | 57,69 | 58,74 | 0,53% | - |
| 05.01.2026 | 58,54 | 59,04 | 58,17 | 58,43 | 0,26% | 136,00 |
| 02.01.2026 | 57,16 | 58,40 | 56,79 | 58,28 | 0,87% | 60,00 |
| 30.12.2025 | 57,82 | 57,89 | 57,76 | 57,78 | -0,10% | 145,00 |
| 29.12.2025 | 57,52 | 57,91 | 57,27 | 57,84 | 0,71% | 30,00 |
| 23.12.2025 | 57,79 | 57,99 | 57,18 | 57,43 | -0,78% | 891,00 |
| 22.12.2025 | 57,93 | 58,28 | 57,59 | 57,88 | -0,40% | 271,00 |
| 19.12.2025 | 58,18 | 58,37 | 57,70 | 58,11 | -0,03% | 576,00 |
| 18.12.2025 | 58,03 | 58,96 | 58,02 | 58,13 | 0,09% | - |
| 17.12.2025 | 58,09 | 58,52 | 57,58 | 58,08 | 0,47% | 427,00 |
| 16.12.2025 | 58,47 | 58,56 | 57,51 | 57,81 | -1,31% | 284,00 |
| 15.12.2025 | 58,91 | 58,95 | 57,95 | 58,58 | 0,03% | 169,00 |
| 12.12.2025 | 58,42 | 59,06 | 58,12 | 58,56 | 0,03% | 114,00 |
| 11.12.2025 | 58,08 | 58,85 | 57,77 | 58,54 | 0,84% | 34,00 |
| 10.12.2025 | 57,11 | 58,35 | 56,93 | 58,05 | 1,61% | - |
| 09.12.2025 | 57,70 | 57,78 | 56,91 | 57,13 | -1,06% | 165,00 |
| 08.12.2025 | 58,55 | 58,67 | 57,22 | 57,74 | -1,21% | 200,00 |
| 05.12.2025 | 57,68 | 58,73 | 57,57 | 58,45 | 1,28% | 40,00 |