64,580€
1,96%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.10.2025 | 61,23 | 61,38 | 59,09 | 59,60 | -0,58% | - |
| 21.10.2025 | 60,01 | 60,03 | 59,93 | 59,95 | 0,08% | - |
| 20.10.2025 | 59,93 | 60,26 | 59,43 | 59,90 | 0,40% | 102,00 |
| 17.10.2025 | 58,79 | 59,87 | 58,41 | 59,66 | 0,90% | - |
| 16.10.2025 | 59,40 | 59,73 | 58,95 | 59,13 | -0,22% | - |
| 15.10.2025 | 59,42 | 59,87 | 59,00 | 59,26 | 0,47% | - |
| 14.10.2025 | 58,05 | 59,54 | 57,82 | 58,98 | 0,82% | - |
| 13.10.2025 | 59,06 | 59,41 | 58,41 | 58,50 | 0,24% | - |
| 10.10.2025 | 60,35 | 60,55 | 58,29 | 58,36 | -3,71% | - |
| 09.10.2025 | 61,06 | 61,34 | 60,48 | 60,61 | -0,54% | - |
| 08.10.2025 | 61,49 | 61,60 | 60,80 | 60,94 | -0,39% | - |
| 07.10.2025 | 61,92 | 62,22 | 61,18 | 61,18 | -0,75% | - |
| 06.10.2025 | 62,75 | 63,02 | 61,64 | 61,64 | -1,15% | - |
| 03.10.2025 | 62,90 | 63,03 | 62,34 | 62,36 | -0,51% | - |
| 02.10.2025 | 62,36 | 63,14 | 62,14 | 62,68 | 0,64% | - |
| 01.10.2025 | 62,14 | 62,71 | 61,76 | 62,28 | 0,29% | - |
| 30.09.2025 | 61,96 | 62,67 | 61,74 | 62,10 | 0,26% | - |
| 29.09.2025 | 61,94 | 62,45 | 61,71 | 61,94 | 0,39% | - |
| 26.09.2025 | 61,15 | 62,00 | 61,00 | 61,70 | 1,02% | - |
| 25.09.2025 | 61,31 | 61,61 | 60,97 | 61,08 | -0,36% | - |
| 24.09.2025 | 61,26 | 61,99 | 61,16 | 61,30 | 0,92% | - |
| 23.09.2025 | 61,24 | 62,14 | 60,74 | 60,74 | -0,75% | - |
| 22.09.2025 | 62,20 | 62,20 | 61,17 | 61,20 | -1,35% | - |
| 19.09.2025 | 62,10 | 62,41 | 61,66 | 62,04 | 0,18% | - |
| 18.09.2025 | 62,24 | 62,42 | 61,77 | 61,93 | -1,28% | - |
| 17.09.2025 | 62,06 | 63,11 | 62,06 | 62,73 | 2,00% | - |
| 16.09.2025 | 62,23 | 62,26 | 60,51 | 61,50 | -1,09% | - |
| 15.09.2025 | 61,94 | 62,39 | 61,66 | 62,18 | -1,97% | - |
| 12.09.2025 | 63,38 | 63,45 | 63,20 | 63,43 | 0,97% | - |
| 11.09.2025 | 62,04 | 63,66 | 61,87 | 62,82 | 1,63% | - |
| 10.09.2025 | 61,64 | 61,88 | 61,33 | 61,81 | 0,80% | - |