56,460€
-0,53%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 57,27 | 57,33 | 56,45 | 56,52 | -0,86% | - |
| 17.03.2026 | 57,60 | 57,90 | 56,34 | 57,01 | -1,21% | - |
| 16.03.2026 | 58,95 | 59,04 | 57,54 | 57,71 | -1,25% | - |
| 13.03.2026 | 57,88 | 58,85 | 57,71 | 58,44 | 0,93% | 1.120,00 |
| 12.03.2026 | 58,65 | 59,08 | 57,73 | 57,90 | -1,60% | - |
| 11.03.2026 | 60,11 | 60,27 | 57,82 | 58,84 | -2,23% | 2.016,00 |
| 10.03.2026 | 60,71 | 61,29 | 59,73 | 60,18 | -0,77% | - |
| 09.03.2026 | 60,52 | 61,04 | 58,81 | 60,65 | -0,90% | - |
| 06.03.2026 | 62,27 | 62,28 | 60,42 | 61,20 | -1,39% | - |
| 05.03.2026 | 63,14 | 63,14 | 61,65 | 62,06 | -1,51% | - |
| 04.03.2026 | 64,77 | 65,43 | 62,45 | 63,01 | -3,23% | 3.914,00 |
| 03.03.2026 | 66,20 | 66,29 | 64,92 | 65,11 | -2,34% | - |
| 02.03.2026 | 65,61 | 66,93 | 65,39 | 66,67 | 0,94% | - |
| 27.02.2026 | 65,16 | 66,08 | 64,61 | 66,05 | 0,99% | - |
| 26.02.2026 | 64,48 | 65,60 | 64,46 | 65,40 | 1,19% | 675,00 |
| 25.02.2026 | 65,42 | 66,20 | 63,64 | 64,63 | -1,43% | - |
| 24.02.2026 | 65,32 | 66,18 | 65,12 | 65,57 | 0,68% | - |
| 23.02.2026 | 65,34 | 66,45 | 64,96 | 65,13 | -1,32% | - |
| 20.02.2026 | 66,28 | 67,21 | 65,40 | 66,00 | -0,03% | - |
| 19.02.2026 | 67,04 | 67,29 | 65,71 | 66,02 | -1,43% | - |
| 18.02.2026 | 67,22 | 67,60 | 66,81 | 66,98 | -0,13% | - |
| 17.02.2026 | 67,70 | 68,20 | 66,72 | 67,07 | -1,25% | - |
| 16.02.2026 | 67,93 | 68,13 | 67,81 | 67,92 | 0,24% | - |
| 13.02.2026 | 67,03 | 67,89 | 66,75 | 67,76 | 1,01% | - |
| 12.02.2026 | 67,81 | 68,74 | 67,08 | 67,08 | -0,75% | - |
| 11.02.2026 | 67,66 | 68,62 | 67,26 | 67,59 | -0,09% | - |
| 10.02.2026 | 66,38 | 67,80 | 66,05 | 67,65 | 1,91% | - |
| 09.02.2026 | 66,68 | 66,97 | 65,81 | 66,38 | -0,63% | - |
| 06.02.2026 | 66,08 | 67,05 | 66,02 | 66,80 | 0,77% | - |
| 05.02.2026 | 66,54 | 66,64 | 65,73 | 66,29 | -0,27% | - |
| 04.02.2026 | 64,65 | 66,84 | 64,48 | 66,47 | 2,93% | - |
| 03.02.2026 | 63,42 | 65,38 | 63,15 | 64,58 | 1,96% | - |
| 02.02.2026 | 61,22 | 63,53 | 61,18 | 63,34 | 2,18% | - |
| 30.01.2026 | 60,64 | 62,11 | 60,45 | 61,99 | 1,39% | - |
| 29.01.2026 | 58,08 | 62,22 | 57,72 | 61,14 | 5,07% | 320,00 |
| 28.01.2026 | 59,12 | 59,27 | 58,05 | 58,19 | -0,94% | - |
| 27.01.2026 | 59,97 | 60,34 | 58,44 | 58,74 | -1,72% | - |
| 26.01.2026 | 61,03 | 61,23 | 59,55 | 59,77 | -2,27% | 15.254,00 |
| 23.01.2026 | 62,33 | 62,38 | 61,06 | 61,16 | -1,74% | - |
| 22.01.2026 | 61,92 | 62,54 | 61,70 | 62,24 | 0,97% | 4.700,00 |
| 21.01.2026 | 60,33 | 62,32 | 59,60 | 61,64 | 2,41% | 14.364,00 |
| 20.01.2026 | 61,33 | 61,41 | 59,88 | 60,19 | -2,42% | - |
| 19.01.2026 | 61,76 | 61,94 | 61,50 | 61,68 | -1,30% | - |
| 16.01.2026 | 62,18 | 62,51 | 61,65 | 62,49 | 0,74% | - |
| 15.01.2026 | 61,18 | 62,09 | 61,15 | 62,03 | 1,49% | - |
| 14.01.2026 | 60,49 | 61,50 | 60,26 | 61,12 | 0,89% | - |
| 13.01.2026 | 60,85 | 61,36 | 60,07 | 60,58 | -0,48% | - |
| 12.01.2026 | 60,11 | 61,31 | 59,88 | 60,87 | 0,55% | - |
| 09.01.2026 | 60,45 | 61,32 | 59,77 | 60,54 | 0,22% | - |
| 08.01.2026 | 57,28 | 60,80 | 57,24 | 60,41 | 5,02% | 13.610,00 |
| 07.01.2026 | 58,63 | 59,01 | 57,47 | 57,52 | -1,98% | - |
| 06.01.2026 | 58,46 | 59,07 | 57,70 | 58,68 | 0,72% | - |
| 05.01.2026 | 58,59 | 59,05 | 58,16 | 58,26 | 0,24% | - |
| 02.01.2026 | 56,95 | 58,40 | 56,79 | 58,12 | 1,15% | - |
| 30.12.2025 | 57,76 | 57,88 | 57,46 | 57,46 | -0,73% | - |
| 29.12.2025 | 57,55 | 57,90 | 57,28 | 57,88 | 0,85% | - |
| 23.12.2025 | 57,78 | 57,99 | 57,19 | 57,39 | -0,78% | - |
| 22.12.2025 | 58,22 | 58,27 | 57,60 | 57,84 | -0,40% | 55,00 |
| 19.12.2025 | 58,20 | 58,42 | 57,73 | 58,07 | -0,14% | - |
| 18.12.2025 | 58,10 | 58,94 | 58,04 | 58,15 | 0,64% | - |
| 17.12.2025 | 58,04 | 58,53 | 57,59 | 57,78 | -0,03% | - |
| 16.12.2025 | 58,28 | 58,50 | 57,74 | 57,80 | -1,10% | - |
| 15.12.2025 | 58,74 | 58,96 | 57,96 | 58,44 | 0,41% | - |
| 12.12.2025 | 58,43 | 59,06 | 58,14 | 58,20 | -0,29% | - |
| 11.12.2025 | 58,01 | 58,89 | 57,81 | 58,37 | 1,37% | - |
| 10.12.2025 | 57,11 | 57,90 | 56,97 | 57,58 | 1,23% | - |
| 09.12.2025 | 57,72 | 57,80 | 56,88 | 56,88 | -1,32% | - |
| 08.12.2025 | 58,43 | 58,73 | 57,23 | 57,64 | -1,23% | - |
| 05.12.2025 | 57,75 | 58,78 | 57,60 | 58,36 | -0,17% | - |
| 04.12.2025 | 57,78 | 58,93 | 57,58 | 58,46 | 1,49% | - |
| 03.12.2025 | 56,76 | 57,79 | 56,41 | 57,60 | 1,37% | 30,00 |
| 02.12.2025 | 56,79 | 57,13 | 56,21 | 56,82 | -0,21% | - |
| 01.12.2025 | 56,57 | 57,24 | 56,15 | 56,94 | -0,11% | - |
| 28.11.2025 | 57,33 | 57,68 | 55,99 | 57,00 | -0,42% | - |
| 27.11.2025 | 57,20 | 57,33 | 57,20 | 57,24 | 0,03% | - |
| 26.11.2025 | 56,69 | 57,33 | 56,22 | 57,22 | 1,13% | - |
| 25.11.2025 | 55,61 | 56,75 | 55,37 | 56,58 | 1,73% | - |
| 24.11.2025 | 56,71 | 56,86 | 55,56 | 55,62 | -2,18% | - |
| 21.11.2025 | 54,93 | 57,43 | 54,63 | 56,86 | 1,97% | - |
| 20.11.2025 | 55,95 | 56,09 | 55,46 | 55,76 | 0,94% | - |
| 19.11.2025 | 54,76 | 55,48 | 54,55 | 55,24 | 0,84% | - |
| 18.11.2025 | 54,19 | 54,92 | 54,16 | 54,78 | 0,18% | - |
| 17.11.2025 | 55,96 | 56,17 | 54,55 | 54,68 | -1,97% | - |
| 14.11.2025 | 56,71 | 57,00 | 55,64 | 55,78 | -2,82% | - |
| 13.11.2025 | 57,40 | 57,88 | 56,86 | 57,40 | 0,42% | - |
| 12.11.2025 | 56,97 | 57,69 | 56,81 | 57,16 | 0,92% | - |
| 11.11.2025 | 57,22 | 57,31 | 56,49 | 56,64 | -0,94% | - |
| 10.11.2025 | 57,72 | 57,89 | 56,61 | 57,18 | 0,28% | - |
| 07.11.2025 | 56,96 | 57,30 | 56,39 | 57,02 | 0,25% | - |
| 06.11.2025 | 57,32 | 57,92 | 56,80 | 56,88 | -0,91% | - |
| 05.11.2025 | 56,65 | 57,61 | 56,49 | 57,40 | 1,09% | - |
| 04.11.2025 | 56,44 | 57,70 | 56,28 | 56,78 | -0,21% | - |
| 03.11.2025 | 57,24 | 57,66 | 56,63 | 56,90 | -0,39% | - |
| 31.10.2025 | 57,46 | 60,95 | 56,98 | 57,12 | 1,46% | - |
| 30.10.2025 | 56,38 | 56,52 | 56,30 | 56,30 | 0,18% | - |
| 29.10.2025 | 57,61 | 57,72 | 56,15 | 56,20 | -2,29% | - |
| 28.10.2025 | 58,79 | 59,71 | 55,99 | 57,52 | -2,21% | - |
| 27.10.2025 | 59,72 | 59,81 | 58,81 | 58,82 | -1,03% | 42,00 |
| 24.10.2025 | 59,67 | 60,35 | 59,24 | 59,43 | 0,90% | - |
| 23.10.2025 | 58,89 | 59,25 | 58,67 | 58,90 | -1,17% | - |