62,940€
-0,85%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 63,65 | 64,35 | 62,73 | 63,09 | -0,82% | - |
| 20.02.2025 | 64,49 | 64,79 | 63,51 | 63,61 | -1,56% | - |
| 19.02.2025 | 62,96 | 65,06 | 62,49 | 64,62 | 2,70% | - |
| 18.02.2025 | 63,62 | 63,69 | 62,74 | 62,92 | -0,90% | - |
| 17.02.2025 | 62,88 | 63,63 | 62,88 | 63,49 | 0,57% | 93,00 |
| 14.02.2025 | 63,19 | 63,87 | 62,75 | 63,13 | 0,08% | 211,00 |
| 13.02.2025 | 62,66 | 63,38 | 62,52 | 63,08 | 0,46% | - |
| 12.02.2025 | 63,60 | 63,99 | 62,43 | 62,79 | -1,34% | 22,00 |
| 11.02.2025 | 63,69 | 63,95 | 63,20 | 63,64 | -0,19% | - |
| 10.02.2025 | 63,23 | 64,05 | 63,14 | 63,76 | 1,05% | 360,00 |
| 07.02.2025 | 63,10 | 63,76 | 62,90 | 63,10 | 0,08% | - |
| 06.02.2025 | 63,30 | 63,72 | 63,03 | 63,05 | -0,06% | - |
| 05.02.2025 | 63,00 | 63,50 | 62,28 | 63,09 | -0,21% | - |
| 04.02.2025 | 65,01 | 65,33 | 63,22 | 63,22 | -2,93% | - |
| 03.02.2025 | 64,75 | 65,72 | 63,90 | 65,13 | 0,39% | - |
| 31.01.2025 | 64,58 | 66,45 | 64,30 | 64,88 | 0,36% | 22,00 |
| 30.01.2025 | 66,56 | 66,86 | 62,81 | 64,65 | -2,77% | - |
| 29.01.2025 | 66,93 | 67,22 | 66,10 | 66,49 | -0,75% | - |
| 28.01.2025 | 68,19 | 69,30 | 66,77 | 66,99 | -1,67% | - |
| 27.01.2025 | 66,94 | 68,31 | 66,47 | 68,13 | 1,29% | - |
| 24.01.2025 | 68,13 | 68,19 | 67,08 | 67,26 | -1,71% | - |
| 23.01.2025 | 68,13 | 68,96 | 67,60 | 68,43 | 0,40% | - |
| 22.01.2025 | 69,86 | 69,90 | 67,46 | 68,16 | -2,31% | - |
| 21.01.2025 | 69,41 | 70,29 | 69,33 | 69,77 | 0,82% | - |
| 20.01.2025 | 69,68 | 69,74 | 69,11 | 69,20 | 0,09% | - |
| 17.01.2025 | 69,48 | 70,13 | 69,08 | 69,14 | -0,27% | - |
| 16.01.2025 | 69,03 | 69,37 | 68,70 | 69,33 | 0,62% | - |
| 15.01.2025 | 69,26 | 70,57 | 68,88 | 68,90 | -0,38% | - |
| 14.01.2025 | 67,02 | 69,25 | 66,96 | 69,16 | 2,95% | - |
| 13.01.2025 | 66,02 | 67,30 | 65,90 | 67,18 | 1,85% | - |
| 10.01.2025 | 66,67 | 67,23 | 65,54 | 65,96 | -0,93% | - |
| 09.01.2025 | 66,59 | 66,70 | 66,46 | 66,58 | 0,00% | - |
| 08.01.2025 | 66,06 | 66,66 | 65,37 | 66,58 | 0,83% | - |
| 07.01.2025 | 66,22 | 67,02 | 65,70 | 66,03 | -0,45% | - |
| 06.01.2025 | 66,52 | 67,02 | 65,87 | 66,33 | -0,35% | - |
| 03.01.2025 | 65,58 | 66,74 | 65,30 | 66,56 | 1,42% | - |
| 02.01.2025 | 66,19 | 67,26 | 65,60 | 65,63 | 1,06% | - |
| 30.12.2024 | 65,43 | 65,60 | 64,89 | 64,94 | -1,08% | - |
| 27.12.2024 | 66,12 | 66,44 | 65,51 | 65,65 | -0,32% | - |
| 23.12.2024 | 66,04 | 66,32 | 65,50 | 65,86 | -0,08% | - |
| 20.12.2024 | 65,96 | 66,70 | 65,13 | 65,91 | -0,12% | - |
| 19.12.2024 | 66,38 | 67,09 | 65,97 | 65,99 | -0,71% | - |
| 18.12.2024 | 67,51 | 68,41 | 66,46 | 66,46 | -1,54% | - |
| 17.12.2024 | 68,29 | 68,65 | 67,46 | 67,50 | -1,33% | - |
| 16.12.2024 | 68,99 | 69,98 | 68,35 | 68,41 | -0,93% | - |
| 13.12.2024 | 69,40 | 69,58 | 68,73 | 69,05 | -0,45% | - |
| 12.12.2024 | 69,18 | 69,65 | 68,74 | 69,36 | -0,13% | - |
| 11.12.2024 | 69,34 | 70,10 | 69,04 | 69,45 | 0,17% | - |
| 10.12.2024 | 69,62 | 70,36 | 68,50 | 69,33 | -0,97% | - |
| 09.12.2024 | 68,79 | 70,33 | 68,61 | 70,01 | 1,89% | - |
| 06.12.2024 | 68,36 | 69,29 | 68,11 | 68,71 | 0,56% | - |
| 05.12.2024 | 69,90 | 69,94 | 68,03 | 68,33 | -2,40% | - |
| 04.12.2024 | 70,58 | 70,96 | 69,65 | 70,01 | -0,61% | - |
| 03.12.2024 | 71,11 | 71,13 | 69,73 | 70,44 | -0,91% | - |
| 02.12.2024 | 70,73 | 71,33 | 70,27 | 71,09 | 2,91% | - |
| 29.11.2024 | 70,26 | 70,96 | 69,07 | 69,08 | -1,88% | - |
| 28.11.2024 | 70,32 | 70,43 | 70,25 | 70,40 | 0,41% | - |
| 27.11.2024 | 70,54 | 71,08 | 69,97 | 70,11 | -0,65% | - |
| 26.11.2024 | 72,04 | 72,06 | 70,38 | 70,57 | -1,84% | - |
| 25.11.2024 | 70,47 | 72,39 | 70,29 | 71,89 | 1,99% | - |
| 22.11.2024 | 69,73 | 70,90 | 69,59 | 70,49 | 1,19% | - |
| 21.11.2024 | 68,02 | 70,16 | 67,93 | 69,66 | 2,32% | - |
| 20.11.2024 | 67,63 | 68,29 | 67,31 | 68,08 | 0,98% | - |
| 19.11.2024 | 68,15 | 68,38 | 67,23 | 67,42 | -1,07% | - |
| 18.11.2024 | 68,57 | 68,75 | 67,87 | 68,15 | -0,68% | 200,00 |
| 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% | - |