55,700€
0,14%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,97 | 56,61 | 55,95 | 56,45 | 1,22% | - |
| 05.06.2025 | 56,29 | 56,57 | 54,94 | 55,77 | -1,05% | 40,00 |
| 04.06.2025 | 56,33 | 56,81 | 56,07 | 56,36 | 0,11% | - |
| 03.06.2025 | 54,99 | 56,43 | 54,82 | 56,30 | 2,23% | - |
| 02.06.2025 | 56,23 | 56,45 | 54,84 | 55,07 | -2,72% | - |
| 30.05.2025 | 57,11 | 57,26 | 56,39 | 56,61 | -0,56% | - |
| 29.05.2025 | 58,09 | 58,09 | 56,31 | 56,93 | 0,09% | 385,00 |
| 28.05.2025 | 60,51 | 60,75 | 56,36 | 56,88 | -6,00% | - |
| 27.05.2025 | 59,47 | 60,51 | 59,10 | 60,51 | 1,46% | - |
| 26.05.2025 | 59,30 | 59,68 | 59,30 | 59,64 | 1,12% | - |
| 23.05.2025 | 59,45 | 59,56 | 58,53 | 58,98 | -1,26% | - |
| 22.05.2025 | 59,32 | 59,95 | 58,70 | 59,73 | 0,74% | - |
| 21.05.2025 | 61,17 | 61,23 | 59,04 | 59,29 | -3,89% | - |
| 20.05.2025 | 62,42 | 62,69 | 61,56 | 61,69 | -1,70% | - |
| 19.05.2025 | 62,49 | 62,86 | 61,49 | 62,76 | -0,77% | - |
| 16.05.2025 | 61,86 | 63,25 | 61,80 | 63,25 | 1,90% | - |
| 15.05.2025 | 60,84 | 62,10 | 60,52 | 62,07 | 1,40% | - |
| 14.05.2025 | 62,73 | 62,83 | 61,07 | 61,21 | -2,33% | - |
| 13.05.2025 | 63,20 | 63,63 | 62,64 | 62,67 | -1,37% | 300,00 |
| 12.05.2025 | 61,77 | 63,74 | 61,69 | 63,54 | 4,73% | - |
| 09.05.2025 | 60,62 | 60,85 | 60,26 | 60,67 | 0,15% | - |
| 08.05.2025 | 59,65 | 61,13 | 59,47 | 60,58 | 2,38% | - |
| 07.05.2025 | 59,66 | 59,80 | 58,72 | 59,17 | -0,25% | - |
| 06.05.2025 | 60,13 | 60,17 | 59,32 | 59,32 | -1,80% | - |
| 05.05.2025 | 60,05 | 60,80 | 59,72 | 60,41 | -0,31% | 4.265,00 |
| 02.05.2025 | 59,51 | 60,82 | 59,15 | 60,60 | 1,19% | - |
| 30.04.2025 | 58,60 | 60,18 | 57,74 | 59,89 | 1,70% | - |
| 29.04.2025 | 56,93 | 59,72 | 56,72 | 58,89 | 3,81% | - |
| 28.04.2025 | 56,84 | 57,57 | 56,29 | 56,73 | -0,86% | - |
| 25.04.2025 | 57,86 | 57,98 | 56,61 | 57,22 | -0,24% | - |
| 24.04.2025 | 56,13 | 57,55 | 54,75 | 57,36 | 1,85% | 1.800,00 |
| 23.04.2025 | 57,15 | 57,72 | 56,15 | 56,32 | 0,63% | - |
| 22.04.2025 | 53,44 | 56,03 | 53,44 | 55,97 | 0,81% | - |
| 17.04.2025 | 55,75 | 56,14 | 54,41 | 55,52 | 0,58% | - |
| 16.04.2025 | 55,67 | 56,45 | 54,73 | 55,20 | -2,47% | - |
| 15.04.2025 | 57,34 | 57,94 | 56,48 | 56,60 | -1,41% | - |
| 14.04.2025 | 56,90 | 57,86 | 56,76 | 57,41 | 0,95% | - |
| 11.04.2025 | 56,29 | 57,38 | 54,50 | 56,87 | 1,37% | - |
| 10.04.2025 | 56,99 | 57,15 | 54,39 | 56,10 | 6,29% | - |
| 09.04.2025 | 52,85 | 57,43 | 52,43 | 52,78 | -3,03% | 20,00 |
| 08.04.2025 | 56,20 | 57,32 | 53,93 | 54,43 | -2,07% | - |
| 07.04.2025 | 54,73 | 57,23 | 53,72 | 55,58 | -1,87% | 180,00 |
| 04.04.2025 | 57,28 | 57,96 | 55,36 | 56,64 | -1,89% | - |
| 03.04.2025 | 59,41 | 59,79 | 56,86 | 57,73 | -5,25% | - |
| 02.04.2025 | 60,69 | 61,06 | 60,06 | 60,93 | 0,26% | - |
| 01.04.2025 | 60,30 | 60,92 | 59,90 | 60,77 | 0,58% | - |
| 31.03.2025 | 60,55 | 60,92 | 59,90 | 60,42 | 0,08% | - |
| 28.03.2025 | 62,03 | 62,28 | 60,37 | 60,37 | -4,07% | - |
| 27.03.2025 | 62,68 | 62,95 | 61,57 | 62,93 | 1,93% | - |
| 26.03.2025 | 61,80 | 63,06 | 61,64 | 61,74 | -1,25% | - |
| 25.03.2025 | 61,43 | 62,72 | 60,94 | 62,52 | 1,68% | - |
| 24.03.2025 | 61,72 | 62,70 | 60,84 | 61,49 | 1,08% | - |
| 21.03.2025 | 61,59 | 61,93 | 60,69 | 60,83 | -1,43% | 11,00 |
| 20.03.2025 | 62,24 | 62,49 | 61,34 | 61,71 | -1,01% | - |
| 19.03.2025 | 62,01 | 62,38 | 61,58 | 62,34 | 0,39% | - |
| 18.03.2025 | 61,68 | 62,90 | 61,42 | 62,10 | 2,37% | - |
| 17.03.2025 | 61,20 | 62,13 | 60,64 | 60,66 | -2,57% | - |
| 14.03.2025 | 60,63 | 62,26 | 60,19 | 62,26 | 3,51% | 44,00 |
| 13.03.2025 | 60,31 | 60,71 | 59,96 | 60,15 | -0,51% | - |
| 12.03.2025 | 61,62 | 62,33 | 59,39 | 60,46 | -2,91% | - |
| 11.03.2025 | 64,25 | 64,41 | 60,85 | 62,27 | -3,19% | - |
| 10.03.2025 | 64,08 | 65,53 | 62,95 | 64,32 | 0,50% | - |
| 07.03.2025 | 63,06 | 64,57 | 62,52 | 64,00 | 1,17% | - |
| 06.03.2025 | 61,56 | 63,43 | 60,78 | 63,26 | 2,66% | - |
| 05.03.2025 | 62,02 | 62,24 | 60,94 | 61,62 | -0,37% | 200,00 |
| 04.03.2025 | 63,41 | 63,41 | 61,79 | 61,85 | -2,31% | - |
| 03.03.2025 | 63,93 | 64,18 | 63,12 | 63,31 | -1,17% | - |
| 28.02.2025 | 63,47 | 64,33 | 63,14 | 64,06 | 1,07% | - |
| 27.02.2025 | 63,29 | 64,05 | 62,91 | 63,38 | 0,46% | - |
| 26.02.2025 | 63,97 | 64,29 | 63,05 | 63,09 | -0,94% | - |
| 25.02.2025 | 63,24 | 64,35 | 62,83 | 63,69 | 0,63% | - |
| 24.02.2025 | 63,11 | 63,71 | 62,38 | 63,29 | 0,32% | - |
| 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% | - |