68,520€
-1,18%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 68,89 | 69,47 | 68,51 | 68,62 | -1,14% | - |
| 14.11.2024 | 69,21 | 69,84 | 69,09 | 69,41 | 0,20% | - |
| 13.11.2024 | 68,71 | 69,42 | 68,55 | 69,27 | 0,62% | - |
| 12.11.2024 | 70,55 | 70,84 | 68,84 | 68,84 | -2,29% | - |
| 11.11.2024 | 69,93 | 71,17 | 69,93 | 70,45 | 0,80% | - |
| 08.11.2024 | 70,55 | 70,96 | 69,87 | 69,89 | -0,72% | - |
| 07.11.2024 | 71,06 | 72,19 | 70,19 | 70,40 | -0,89% | - |
| 06.11.2024 | 71,98 | 72,81 | 70,30 | 71,03 | 2,22% | - |
| 05.11.2024 | 69,15 | 69,54 | 68,72 | 69,49 | 0,62% | - |
| 04.11.2024 | 69,20 | 69,94 | 68,83 | 69,06 | -0,96% | - |
| 01.11.2024 | 69,04 | 70,67 | 68,99 | 69,73 | 0,78% | - |
| 31.10.2024 | 69,37 | 70,27 | 68,68 | 69,19 | -1,24% | - |
| 30.10.2024 | 70,54 | 71,10 | 69,73 | 70,06 | -0,89% | - |
| 29.10.2024 | 71,20 | 71,83 | 69,64 | 70,69 | -0,81% | - |
| 28.10.2024 | 71,46 | 72,26 | 70,30 | 71,27 | 0,11% | - |
| 25.10.2024 | 71,42 | 72,10 | 71,03 | 71,19 | -0,32% | - |
| 24.10.2024 | 71,51 | 72,09 | 70,87 | 71,42 | -0,40% | - |
| 23.10.2024 | 72,18 | 74,42 | 71,67 | 71,71 | -1,10% | - |
| 22.10.2024 | 72,52 | 74,54 | 72,20 | 72,51 | -0,25% | - |
| 21.10.2024 | 72,48 | 73,35 | 72,27 | 72,69 | 0,25% | - |
| 18.10.2024 | 72,62 | 72,86 | 72,16 | 72,51 | -0,37% | - |
| 17.10.2024 | 73,94 | 74,57 | 72,28 | 72,78 | -1,54% | - |
| 16.10.2024 | 74,29 | 75,29 | 73,92 | 73,92 | -0,56% | - |
| 15.10.2024 | 75,92 | 76,10 | 74,34 | 74,34 | -1,91% | - |
| 14.10.2024 | 74,25 | 75,79 | 73,98 | 75,79 | 2,39% | - |
| 11.10.2024 | 78,86 | 78,89 | 71,69 | 74,02 | -6,16% | - |
| 10.10.2024 | 80,10 | 80,31 | 78,84 | 78,88 | -1,15% | 480,00 |
| 09.10.2024 | 78,68 | 80,30 | 78,63 | 79,80 | 1,31% | - |
| 08.10.2024 | 80,24 | 80,47 | 78,45 | 78,77 | -1,82% | - |
| 07.10.2024 | 79,64 | 80,45 | 78,46 | 80,23 | 0,64% | - |
| 04.10.2024 | 79,40 | 80,48 | 79,12 | 79,72 | 0,47% | - |
| 03.10.2024 | 79,70 | 79,79 | 78,65 | 79,35 | -0,36% | - |
| 02.10.2024 | 80,18 | 80,49 | 78,99 | 79,64 | -0,90% | - |
| 01.10.2024 | 80,57 | 81,17 | 79,68 | 80,36 | -0,48% | - |
| 30.09.2024 | 81,10 | 81,51 | 80,50 | 80,75 | -0,53% | - |
| 27.09.2024 | 80,08 | 82,36 | 79,79 | 81,18 | 1,59% | - |
| 26.09.2024 | 77,25 | 80,47 | 77,06 | 79,91 | 3,59% | - |
| 25.09.2024 | 76,35 | 77,21 | 76,03 | 77,14 | 0,51% | - |
| 24.09.2024 | 75,53 | 76,75 | 75,43 | 76,75 | 1,48% | - |
| 23.09.2024 | 74,37 | 75,63 | 74,24 | 75,63 | 1,71% | - |
| 20.09.2024 | 75,46 | 76,10 | 74,16 | 74,36 | -1,56% | - |
| 19.09.2024 | 74,95 | 75,97 | 74,81 | 75,54 | 1,21% | - |
| 18.09.2024 | 74,26 | 75,41 | 73,94 | 74,64 | 0,57% | - |
| 17.09.2024 | 73,39 | 74,81 | 73,38 | 74,22 | 1,02% | - |
| 16.09.2024 | 72,06 | 73,68 | 71,90 | 73,47 | 1,73% | - |
| 13.09.2024 | 71,62 | 72,71 | 71,60 | 72,22 | 0,77% | - |
| 12.09.2024 | 71,38 | 71,82 | 70,55 | 71,67 | 0,63% | - |
| 11.09.2024 | 70,91 | 71,33 | 69,67 | 71,22 | -0,28% | - |
| 10.09.2024 | 70,44 | 71,49 | 70,34 | 71,42 | 1,16% | - |
| 09.09.2024 | 69,65 | 70,64 | 69,54 | 70,60 | 1,79% | - |
| 06.09.2024 | 69,99 | 70,98 | 69,28 | 69,36 | -1,08% | - |
| 05.09.2024 | 72,48 | 72,64 | 69,46 | 70,12 | -3,34% | - |
| 04.09.2024 | 73,24 | 74,30 | 72,05 | 72,54 | -1,39% | - |
| 03.09.2024 | 75,67 | 75,76 | 73,10 | 73,56 | -2,87% | - |
| 02.09.2024 | 75,75 | 75,75 | 75,43 | 75,73 | -0,08% | - |
| 30.08.2024 | 74,19 | 75,82 | 74,13 | 75,79 | 2,59% | - |
| 29.08.2024 | 73,70 | 74,85 | 73,36 | 73,88 | 0,24% | 8,00 |
| 28.08.2024 | 73,38 | 74,28 | 73,30 | 73,70 | 0,78% | - |
| 27.08.2024 | 73,88 | 73,96 | 72,61 | 73,13 | -1,02% | - |
| 26.08.2024 | 73,72 | 74,59 | 73,61 | 73,88 | 0,19% | - |
| 23.08.2024 | 73,05 | 74,28 | 73,05 | 73,74 | 0,96% | 30,00 |
| 22.08.2024 | 73,48 | 73,71 | 72,87 | 73,04 | -0,50% | - |
| 21.08.2024 | 72,74 | 73,68 | 72,72 | 73,41 | 1,07% | - |
| 20.08.2024 | 72,87 | 73,05 | 72,36 | 72,63 | -0,19% | - |
| 19.08.2024 | 72,08 | 72,82 | 72,02 | 72,77 | 0,71% | - |
| 16.08.2024 | 73,20 | 73,22 | 72,26 | 72,26 | -1,15% | - |
| 15.08.2024 | 72,62 | 74,27 | 72,52 | 73,10 | 0,84% | - |
| 14.08.2024 | 72,46 | 72,75 | 71,88 | 72,49 | 0,17% | - |
| 13.08.2024 | 72,24 | 72,70 | 71,81 | 72,37 | 0,33% | - |
| 12.08.2024 | 73,52 | 73,70 | 72,06 | 72,13 | -1,92% | - |
| 09.08.2024 | 73,74 | 74,41 | 73,05 | 73,54 | -0,35% | - |
| 08.08.2024 | 73,28 | 74,51 | 73,04 | 73,80 | 0,44% | - |
| 07.08.2024 | 75,34 | 76,46 | 73,23 | 73,48 | -1,69% | - |
| 06.08.2024 | 75,31 | 76,24 | 74,40 | 74,74 | 0,28% | - |
| 05.08.2024 | 74,66 | 75,38 | 72,35 | 74,53 | -1,30% | 114,00 |
| 02.08.2024 | 75,96 | 76,04 | 73,76 | 75,51 | -1,26% | - |
| 01.08.2024 | 78,77 | 79,58 | 75,46 | 76,47 | -2,72% | - |
| 31.07.2024 | 78,68 | 79,40 | 78,37 | 78,61 | -0,59% | - |
| 30.07.2024 | 78,11 | 79,50 | 77,97 | 79,08 | 1,25% | - |
| 29.07.2024 | 78,11 | 78,84 | 77,66 | 78,10 | 0,28% | - |
| 26.07.2024 | 75,91 | 78,14 | 75,89 | 77,88 | 2,74% | - |
| 25.07.2024 | 74,63 | 76,70 | 72,52 | 75,80 | 1,65% | - |
| 24.07.2024 | 74,00 | 76,00 | 73,97 | 74,57 | 0,46% | - |
| 23.07.2024 | 81,47 | 81,90 | 73,68 | 74,23 | -9,05% | - |
| 22.07.2024 | 80,85 | 81,81 | 79,72 | 81,62 | 0,98% | - |
| 19.07.2024 | 81,81 | 83,48 | 80,56 | 80,83 | -1,04% | - |
| 18.07.2024 | 82,56 | 84,70 | 81,58 | 81,68 | -0,97% | - |
| 17.07.2024 | 84,33 | 84,33 | 82,48 | 82,48 | -2,32% | - |
| 16.07.2024 | 80,73 | 84,51 | 80,42 | 84,44 | 4,76% | - |
| 15.07.2024 | 80,80 | 81,77 | 80,51 | 80,60 | 0,07% | - |
| 12.07.2024 | 79,32 | 81,28 | 79,08 | 80,54 | 1,59% | - |
| 11.07.2024 | 76,57 | 79,48 | 76,27 | 79,28 | 4,48% | - |
| 10.07.2024 | 74,57 | 76,73 | 74,53 | 75,88 | 1,59% | - |
| 09.07.2024 | 74,97 | 75,22 | 74,22 | 74,69 | -0,25% | - |
| 08.07.2024 | 74,08 | 75,09 | 74,07 | 74,88 | 0,82% | - |
| 05.07.2024 | 74,95 | 74,97 | 73,18 | 74,27 | -0,89% | - |
| 04.07.2024 | 75,07 | 75,23 | 74,93 | 74,94 | -3,22% | - |
| 03.07.2024 | 75,25 | 77,48 | 73,74 | 77,43 | 2,84% | - |
| 02.07.2024 | 74,60 | 75,51 | 74,47 | 75,29 | 0,76% | - |
| 01.07.2024 | 76,17 | 76,49 | 74,72 | 74,72 | -2,17% | - |