62,040€
-0,40%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 62,32 | 62,34 | 61,40 | 61,70 | -0,95% | - |
| 14.08.2025 | 62,82 | 63,06 | 62,00 | 62,29 | -1,11% | - |
| 13.08.2025 | 61,05 | 63,08 | 60,93 | 62,99 | 3,11% | - |
| 12.08.2025 | 60,74 | 61,17 | 60,36 | 61,09 | 0,49% | - |
| 11.08.2025 | 60,77 | 61,18 | 59,88 | 60,79 | -0,07% | - |
| 08.08.2025 | 60,69 | 60,88 | 60,36 | 60,83 | 0,43% | - |
| 07.08.2025 | 60,59 | 61,45 | 60,43 | 60,57 | 0,05% | - |
| 06.08.2025 | 60,97 | 61,24 | 60,48 | 60,54 | -0,35% | 144,00 |
| 05.08.2025 | 61,03 | 61,45 | 60,27 | 60,75 | -0,10% | - |
| 04.08.2025 | 61,09 | 61,35 | 60,42 | 60,81 | -0,13% | - |
| 01.08.2025 | 61,78 | 61,80 | 60,13 | 60,89 | -1,89% | 260,00 |
| 31.07.2025 | 62,21 | 62,34 | 61,26 | 62,06 | 0,11% | - |
| 30.07.2025 | 62,16 | 62,54 | 61,55 | 61,99 | -0,06% | - |
| 29.07.2025 | 61,46 | 62,08 | 61,34 | 62,03 | 1,22% | - |
| 28.07.2025 | 61,68 | 62,00 | 60,87 | 61,28 | -0,13% | - |
| 25.07.2025 | 63,08 | 63,37 | 60,90 | 61,36 | -2,57% | 44,00 |
| 24.07.2025 | 60,67 | 65,64 | 60,63 | 62,98 | 3,91% | - |
| 23.07.2025 | 60,75 | 61,57 | 60,46 | 60,61 | 0,17% | - |
| 22.07.2025 | 59,08 | 60,54 | 58,92 | 60,51 | 2,39% | - |
| 21.07.2025 | 60,53 | 60,61 | 59,07 | 59,10 | -2,30% | - |
| 18.07.2025 | 61,02 | 61,04 | 60,13 | 60,49 | -0,82% | - |
| 17.07.2025 | 58,57 | 61,03 | 58,57 | 60,99 | 4,61% | - |
| 16.07.2025 | 57,78 | 58,51 | 57,00 | 58,30 | 0,59% | - |
| 15.07.2025 | 59,06 | 59,48 | 57,89 | 57,96 | -1,78% | - |
| 14.07.2025 | 58,84 | 59,20 | 58,39 | 59,01 | -0,22% | - |
| 11.07.2025 | 60,17 | 60,21 | 58,94 | 59,14 | -1,83% | - |
| 10.07.2025 | 59,10 | 61,35 | 59,01 | 60,24 | 1,60% | - |
| 09.07.2025 | 58,39 | 59,42 | 58,27 | 59,29 | 1,56% | - |
| 08.07.2025 | 58,02 | 58,79 | 57,93 | 58,38 | 0,55% | - |
| 07.07.2025 | 57,39 | 58,42 | 57,35 | 58,06 | 1,43% | - |
| 04.07.2025 | 57,42 | 57,44 | 57,14 | 57,24 | -0,83% | - |
| 03.07.2025 | 57,77 | 58,26 | 57,57 | 57,72 | 0,00% | - |
| 02.07.2025 | 57,62 | 57,79 | 57,12 | 57,72 | 0,54% | - |
| 01.07.2025 | 55,57 | 58,60 | 55,23 | 57,41 | 3,14% | - |
| 30.06.2025 | 56,25 | 56,39 | 55,45 | 55,66 | -0,77% | 21,00 |
| 27.06.2025 | 55,41 | 56,12 | 55,17 | 56,09 | 1,52% | - |
| 26.06.2025 | 55,79 | 55,94 | 54,82 | 55,25 | -0,99% | - |
| 25.06.2025 | 55,95 | 56,15 | 55,56 | 55,80 | -0,21% | - |
| 24.06.2025 | 55,70 | 55,93 | 55,35 | 55,92 | 0,94% | - |
| 23.06.2025 | 54,42 | 55,40 | 54,23 | 55,40 | 1,73% | 130,00 |
| 20.06.2025 | 54,61 | 55,07 | 53,94 | 54,46 | 0,18% | - |
| 19.06.2025 | 54,90 | 54,92 | 54,36 | 54,36 | -1,09% | - |
| 18.06.2025 | 55,02 | 55,38 | 54,93 | 54,96 | -0,15% | 28,00 |
| 17.06.2025 | 55,43 | 55,71 | 54,87 | 55,04 | -1,08% | - |
| 16.06.2025 | 55,34 | 55,69 | 54,78 | 55,64 | 0,72% | - |
| 13.06.2025 | 54,95 | 56,01 | 54,82 | 55,24 | -0,40% | - |
| 12.06.2025 | 56,59 | 56,75 | 55,15 | 55,46 | -2,67% | - |
| 11.06.2025 | 57,37 | 58,14 | 56,80 | 56,98 | -0,97% | - |
| 10.06.2025 | 56,75 | 57,74 | 56,53 | 57,54 | 1,39% | - |
| 09.06.2025 | 56,25 | 57,14 | 56,23 | 56,75 | 0,53% | 60,00 |
| 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% | - |