51,840€
0,27%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 51,71 | 52,19 | 51,16 | 51,84 | 0,27% | 26,00 |
| 13.10.2026 | 50,61 | 51,73 | 50,59 | 51,70 | 1,85% | 913,00 |
| 12.10.2026 | 50,43 | 51,07 | 49,85 | 50,76 | 0,79% | 587,00 |
| 09.10.2026 | 50,44 | 51,09 | 49,99 | 50,36 | -0,20% | 78,00 |
| 08.10.2026 | 49,37 | 50,46 | 49,06 | 50,46 | 2,06% | 69,00 |
| 07.10.2026 | 50,73 | 50,87 | 48,78 | 49,44 | -2,22% | 39,00 |
| 06.10.2026 | 50,86 | 51,42 | 50,43 | 50,56 | -0,43% | 39,00 |
| 05.10.2026 | 50,68 | 51,04 | 49,67 | 50,78 | 0,71% | 14,00 |
| 02.10.2026 | 50,46 | 50,91 | 50,19 | 50,42 | 0,00% | 713,00 |
| 01.10.2026 | 50,02 | 50,67 | 49,17 | 50,42 | 1,31% | - |
| 30.09.2026 | 51,17 | 51,30 | 49,74 | 49,77 | -2,75% | - |
| 29.09.2026 | 51,30 | 51,67 | 50,89 | 51,18 | -0,31% | 13,00 |
| 28.09.2026 | 51,39 | 51,64 | 50,73 | 51,34 | -0,27% | 52,00 |
| 25.09.2026 | 50,73 | 51,68 | 50,23 | 51,48 | 1,50% | 2.120,00 |
| 24.09.2026 | 50,56 | 51,60 | 50,28 | 50,72 | -0,02% | 390,00 |
| 23.09.2026 | 50,97 | 51,24 | 50,61 | 50,73 | -0,18% | - |
| 22.09.2026 | 49,71 | 50,84 | 49,59 | 50,82 | 2,34% | 1.905,00 |
| 21.09.2026 | 49,74 | 50,01 | 49,30 | 49,66 | 0,07% | 1.629,00 |
| 18.09.2026 | 49,68 | 49,83 | 49,27 | 49,63 | 0,04% | 437,00 |
| 17.09.2026 | 49,80 | 50,40 | 49,25 | 49,61 | -0,01% | - |
| 16.09.2026 | 49,64 | 50,07 | 49,33 | 49,61 | 0,03% | - |
| 15.09.2026 | 49,67 | 49,77 | 49,05 | 49,60 | -0,21% | - |
| 14.09.2026 | 49,55 | 50,08 | 49,22 | 49,70 | 0,42% | 1.800,00 |
| 11.09.2026 | 48,96 | 50,04 | 48,96 | 49,49 | 1,32% | 722,00 |
| 10.09.2026 | 49,77 | 49,97 | 48,65 | 48,85 | -1,76% | 314,00 |
| 09.09.2026 | 50,59 | 51,13 | 49,63 | 49,72 | -1,76% | 70,00 |
| 08.09.2026 | 51,88 | 52,22 | 50,59 | 50,61 | -2,60% | 102,00 |
| 07.09.2026 | 52,06 | 52,08 | 51,90 | 51,96 | -0,23% | 41,00 |
| 04.09.2026 | 52,07 | 52,61 | 51,81 | 52,08 | 0,06% | - |
| 03.09.2026 | 51,04 | 52,29 | 51,02 | 52,05 | 1,76% | 226,00 |
| 02.09.2026 | 50,46 | 51,46 | 50,37 | 51,15 | 1,33% | 150,00 |
| 01.09.2026 | 50,95 | 51,41 | 50,43 | 50,48 | -0,83% | 343,00 |
| 31.08.2026 | 52,01 | 52,03 | 50,84 | 50,90 | -2,34% | 186,00 |
| 28.08.2026 | 53,14 | 53,89 | 51,38 | 52,12 | -1,96% | 159,00 |
| 27.08.2026 | 53,73 | 53,87 | 52,71 | 53,16 | -0,82% | 54,00 |
| 26.08.2026 | 53,23 | 54,29 | 53,10 | 53,60 | 0,71% | 42,00 |
| 25.08.2026 | 53,90 | 54,42 | 52,82 | 53,22 | -1,08% | 2.602,00 |
| 24.08.2026 | 53,92 | 54,93 | 53,19 | 53,80 | -0,41% | - |
| 21.08.2026 | 53,42 | 54,32 | 53,35 | 54,02 | 1,03% | 28,00 |
| 20.08.2026 | 53,68 | 54,30 | 53,38 | 53,47 | -2,14% | 120,00 |
| 19.08.2026 | 52,45 | 54,74 | 52,39 | 54,64 | 8,41% | 16,00 |
| 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 |