50,790€
2,19%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 49,78 | 50,71 | 49,69 | 50,53 | 1,92% | - |
| 10.06.2026 | 51,13 | 51,16 | 49,58 | 49,58 | -3,39% | - |
| 09.06.2026 | 49,82 | 51,33 | 49,75 | 51,32 | 3,19% | - |
| 08.06.2026 | 49,58 | 50,25 | 49,20 | 49,74 | 0,26% | - |
| 05.06.2026 | 48,84 | 50,05 | 48,78 | 49,61 | 1,48% | - |
| 04.06.2026 | 48,67 | 49,61 | 48,54 | 48,88 | -0,08% | - |
| 03.06.2026 | 48,81 | 49,37 | 48,68 | 48,92 | 0,27% | - |
| 02.06.2026 | 47,80 | 48,98 | 47,72 | 48,79 | 1,75% | - |
| 01.06.2026 | 49,57 | 49,57 | 47,69 | 47,95 | -1,40% | 9.000,00 |
| 29.05.2026 | 49,55 | 49,67 | 48,59 | 48,63 | -1,69% | 308,00 |
| 28.05.2026 | 49,94 | 49,96 | 48,93 | 49,47 | -0,80% | 528,00 |
| 27.05.2026 | 50,12 | 51,03 | 49,81 | 49,87 | -0,61% | - |
| 26.05.2026 | 49,55 | 50,39 | 49,39 | 50,17 | 1,05% | - |
| 25.05.2026 | 49,67 | 49,69 | 49,57 | 49,65 | 0,61% | - |
| 22.05.2026 | 49,35 | 49,68 | 48,95 | 49,35 | 0,33% | - |
| 21.05.2026 | 48,75 | 49,24 | 47,80 | 49,19 | 0,88% | - |
| 20.05.2026 | 48,25 | 48,84 | 47,22 | 48,76 | 1,17% | - |
| 19.05.2026 | 48,57 | 48,83 | 47,55 | 48,20 | -1,02% | - |
| 18.05.2026 | 47,87 | 49,21 | 47,79 | 48,69 | 1,05% | - |
| 15.05.2026 | 49,00 | 49,49 | 48,19 | 48,19 | -2,64% | - |
| 14.05.2026 | 48,74 | 49,67 | 48,68 | 49,49 | 1,68% | - |
| 13.05.2026 | 49,58 | 49,92 | 48,51 | 48,67 | -1,65% | - |
| 12.05.2026 | 49,67 | 50,01 | 49,01 | 49,49 | -0,42% | 2.700,00 |
| 11.05.2026 | 49,78 | 50,15 | 49,51 | 49,70 | -0,11% | - |
| 08.05.2026 | 51,43 | 51,51 | 49,74 | 49,75 | -3,10% | - |
| 07.05.2026 | 52,03 | 52,15 | 50,79 | 51,34 | -1,21% | - |
| 06.05.2026 | 50,36 | 52,27 | 50,25 | 51,97 | 3,22% | - |
| 05.05.2026 | 50,50 | 50,75 | 49,78 | 50,35 | 0,02% | - |
| 04.05.2026 | 51,63 | 51,65 | 50,05 | 50,34 | -4,50% | - |
| 30.04.2026 | 54,12 | 55,25 | 51,10 | 52,71 | -3,64% | 4.887,00 |
| 29.04.2026 | 54,74 | 55,00 | 53,96 | 54,70 | 0,20% | 1.860,00 |
| 28.04.2026 | 55,19 | 55,58 | 54,13 | 54,59 | -1,09% | - |
| 27.04.2026 | 54,89 | 55,52 | 54,67 | 55,19 | 0,46% | - |
| 24.04.2026 | 55,82 | 55,87 | 54,72 | 54,94 | -1,36% | - |
| 23.04.2026 | 55,13 | 56,32 | 55,10 | 55,70 | 0,56% | - |
| 22.04.2026 | 55,60 | 56,14 | 54,84 | 55,39 | -0,05% | - |
| 21.04.2026 | 55,81 | 56,26 | 55,34 | 55,42 | -0,47% | - |
| 20.04.2026 | 54,84 | 55,72 | 54,77 | 55,68 | 1,35% | - |
| 17.04.2026 | 53,76 | 56,08 | 53,72 | 54,94 | 2,27% | - |
| 16.04.2026 | 53,76 | 54,54 | 53,50 | 53,72 | 0,06% | - |
| 15.04.2026 | 56,73 | 56,86 | 52,70 | 53,69 | -5,39% | - |
| 14.04.2026 | 57,09 | 57,37 | 56,37 | 56,75 | -0,67% | - |
| 13.04.2026 | 56,01 | 57,14 | 55,99 | 57,13 | 1,73% | - |
| 10.04.2026 | 57,54 | 57,59 | 56,16 | 56,16 | -2,19% | - |
| 09.04.2026 | 57,16 | 57,92 | 56,86 | 57,42 | 0,31% | - |
| 08.04.2026 | 56,36 | 57,45 | 56,11 | 57,24 | 3,40% | - |
| 07.04.2026 | 56,00 | 56,23 | 55,05 | 55,36 | -0,79% | - |
| 02.04.2026 | 55,63 | 56,67 | 54,99 | 55,80 | -0,68% | - |
| 01.04.2026 | 57,16 | 57,36 | 56,14 | 56,18 | -1,52% | 470,00 |
| 31.03.2026 | 55,97 | 57,41 | 55,46 | 57,05 | 2,70% | 3.223,00 |
| 30.03.2026 | 56,13 | 56,83 | 55,55 | 55,55 | -0,64% | - |
| 27.03.2026 | 57,08 | 57,14 | 55,77 | 55,91 | -1,90% | - |
| 26.03.2026 | 57,64 | 58,17 | 56,63 | 56,99 | -1,02% | - |
| 25.03.2026 | 56,64 | 58,06 | 56,40 | 57,58 | 1,73% | - |
| 24.03.2026 | 56,12 | 56,79 | 55,45 | 56,60 | 1,00% | - |
| 23.03.2026 | 54,87 | 56,74 | 54,71 | 56,04 | 1,21% | - |
| 20.03.2026 | 55,67 | 56,07 | 54,86 | 55,37 | -0,27% | - |
| 19.03.2026 | 55,91 | 55,96 | 54,76 | 55,52 | -0,57% | - |
| 18.03.2026 | 57,27 | 57,33 | 55,72 | 55,84 | -2,05% | - |
| 17.03.2026 | 57,60 | 57,90 | 56,34 | 57,01 | -1,21% | - |
| 16.03.2026 | 58,95 | 59,04 | 57,54 | 57,71 | -1,25% | - |
| 13.03.2026 | 57,88 | 58,85 | 57,71 | 58,44 | 0,93% | 1.120,00 |
| 12.03.2026 | 58,65 | 59,08 | 57,73 | 57,90 | -1,60% | - |
| 11.03.2026 | 60,11 | 60,27 | 57,82 | 58,84 | -2,23% | 2.016,00 |
| 10.03.2026 | 60,71 | 61,29 | 59,73 | 60,18 | -0,77% | - |
| 09.03.2026 | 60,52 | 61,04 | 58,81 | 60,65 | -0,90% | - |
| 06.03.2026 | 62,27 | 62,28 | 60,42 | 61,20 | -1,39% | - |
| 05.03.2026 | 63,14 | 63,14 | 61,65 | 62,06 | -1,51% | - |
| 04.03.2026 | 64,77 | 65,43 | 62,45 | 63,01 | -3,23% | 3.914,00 |
| 03.03.2026 | 66,20 | 66,29 | 64,92 | 65,11 | -2,34% | - |
| 02.03.2026 | 65,61 | 66,93 | 65,39 | 66,67 | 0,94% | - |
| 27.02.2026 | 65,16 | 66,08 | 64,61 | 66,05 | 0,99% | - |
| 26.02.2026 | 64,48 | 65,60 | 64,46 | 65,40 | 1,19% | 675,00 |
| 25.02.2026 | 65,42 | 66,20 | 63,64 | 64,63 | -1,43% | - |
| 24.02.2026 | 65,32 | 66,18 | 65,12 | 65,57 | 0,68% | - |
| 23.02.2026 | 65,34 | 66,45 | 64,96 | 65,13 | -1,32% | - |
| 20.02.2026 | 66,28 | 67,21 | 65,40 | 66,00 | -0,03% | - |
| 19.02.2026 | 67,04 | 67,29 | 65,71 | 66,02 | -1,43% | - |
| 18.02.2026 | 67,22 | 67,60 | 66,81 | 66,98 | -0,13% | - |
| 17.02.2026 | 67,70 | 68,20 | 66,72 | 67,07 | -1,25% | - |
| 16.02.2026 | 67,93 | 68,13 | 67,81 | 67,92 | 0,24% | - |
| 13.02.2026 | 67,03 | 67,89 | 66,75 | 67,76 | 1,01% | - |
| 12.02.2026 | 67,81 | 68,74 | 67,08 | 67,08 | -0,75% | - |
| 11.02.2026 | 67,66 | 68,62 | 67,26 | 67,59 | -0,09% | - |
| 10.02.2026 | 66,38 | 67,80 | 66,05 | 67,65 | 1,91% | - |
| 09.02.2026 | 66,68 | 66,97 | 65,81 | 66,38 | -0,63% | - |
| 06.02.2026 | 66,08 | 67,05 | 66,02 | 66,80 | 0,77% | - |
| 05.02.2026 | 66,54 | 66,64 | 65,73 | 66,29 | -0,27% | - |
| 04.02.2026 | 64,65 | 66,84 | 64,48 | 66,47 | 2,93% | - |
| 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% | - |