50,720€
0,60%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 50,94 | 51,25 | 50,61 | 50,72 | 0,60% | - |
| 22.09.2026 | 49,67 | 50,86 | 49,64 | 50,42 | 1,48% | - |
| 21.09.2026 | 49,84 | 50,00 | 49,30 | 49,69 | 0,08% | 561,00 |
| 18.09.2026 | 49,71 | 49,83 | 49,28 | 49,65 | 0,09% | 165,00 |
| 17.09.2026 | 49,88 | 50,55 | 49,25 | 49,60 | -0,01% | - |
| 16.09.2026 | 49,67 | 50,07 | 49,33 | 49,61 | 0,03% | - |
| 15.09.2026 | 49,63 | 49,77 | 49,05 | 49,59 | -0,22% | - |
| 14.09.2026 | 49,38 | 50,09 | 49,20 | 49,70 | 0,40% | - |
| 11.09.2026 | 49,02 | 50,04 | 49,01 | 49,50 | 1,62% | - |
| 10.09.2026 | 49,82 | 49,94 | 48,66 | 48,71 | -2,08% | - |
| 09.09.2026 | 50,64 | 51,15 | 49,64 | 49,75 | -1,69% | - |
| 08.09.2026 | 51,90 | 52,01 | 50,59 | 50,60 | -2,56% | - |
| 07.09.2026 | 52,03 | 52,09 | 51,89 | 51,93 | -0,25% | - |
| 04.09.2026 | 52,19 | 52,60 | 51,81 | 52,06 | 0,06% | - |
| 03.09.2026 | 51,11 | 52,31 | 51,01 | 52,03 | 1,74% | - |
| 02.09.2026 | 50,44 | 51,47 | 50,36 | 51,14 | 1,39% | - |
| 01.09.2026 | 51,01 | 51,38 | 50,43 | 50,44 | -0,96% | 572,00 |
| 31.08.2026 | 51,98 | 52,03 | 50,85 | 50,93 | -2,26% | - |
| 28.08.2026 | 53,11 | 53,88 | 51,37 | 52,11 | -1,99% | - |
| 27.08.2026 | 53,74 | 53,92 | 52,72 | 53,17 | -0,84% | - |
| 26.08.2026 | 53,13 | 54,29 | 53,11 | 53,62 | 0,71% | - |
| 25.08.2026 | 53,90 | 54,40 | 52,84 | 53,24 | -1,02% | - |
| 24.08.2026 | 53,90 | 54,94 | 53,19 | 53,79 | -0,32% | - |
| 21.08.2026 | 53,42 | 54,34 | 53,35 | 53,96 | 0,92% | - |
| 20.08.2026 | 54,67 | 54,74 | 53,37 | 53,47 | -2,11% | - |
| 19.08.2026 | 52,41 | 54,69 | 52,41 | 54,62 | 3,92% | - |
| 18.08.2026 | 52,79 | 53,43 | 52,29 | 52,56 | -0,89% | - |
| 17.08.2026 | 53,74 | 53,76 | 52,51 | 53,03 | -1,38% | - |
| 14.08.2026 | 54,18 | 54,24 | 53,66 | 53,77 | -0,85% | - |
| 13.08.2026 | 54,38 | 54,77 | 53,75 | 54,23 | 0,06% | - |
| 12.08.2026 | 55,24 | 55,40 | 53,73 | 54,20 | -1,56% | - |
| 11.08.2026 | 54,10 | 55,36 | 54,06 | 55,06 | 1,83% | - |
| 10.08.2026 | 55,48 | 55,49 | 53,83 | 54,07 | -2,29% | - |
| 07.08.2026 | 54,65 | 55,63 | 54,13 | 55,34 | 1,23% | - |
| 06.08.2026 | 54,82 | 55,06 | 54,27 | 54,67 | -0,04% | - |
| 05.08.2026 | 55,16 | 55,18 | 54,29 | 54,69 | -0,51% | - |
| 04.08.2026 | 52,91 | 54,99 | 52,34 | 54,97 | 4,17% | - |
| 03.08.2026 | 52,45 | 53,20 | 52,24 | 52,77 | 1,13% | 460,00 |
| 31.07.2026 | 51,93 | 52,42 | 51,29 | 52,18 | 0,58% | - |
| 30.07.2026 | 54,28 | 56,26 | 51,22 | 51,88 | -4,25% | - |
| 29.07.2026 | 56,09 | 56,38 | 53,67 | 54,18 | -3,59% | - |
| 28.07.2026 | 54,74 | 56,49 | 54,72 | 56,20 | 2,31% | - |
| 27.07.2026 | 53,78 | 55,10 | 53,68 | 54,93 | 2,73% | - |
| 24.07.2026 | 52,24 | 53,79 | 52,19 | 53,47 | 2,24% | - |
| 23.07.2026 | 51,81 | 52,57 | 51,57 | 52,30 | 0,54% | - |
| 22.07.2026 | 51,45 | 52,21 | 51,24 | 52,02 | 0,93% | - |
| 21.07.2026 | 51,83 | 52,06 | 50,96 | 51,54 | -0,12% | - |
| 20.07.2026 | 51,42 | 51,86 | 50,82 | 51,60 | 0,31% | - |
| 17.07.2026 | 52,45 | 53,56 | 51,31 | 51,44 | -2,69% | - |
| 16.07.2026 | 52,59 | 53,81 | 52,21 | 52,86 | 0,48% | - |
| 15.07.2026 | 53,35 | 53,47 | 52,08 | 52,61 | -1,31% | - |
| 14.07.2026 | 52,29 | 53,37 | 51,86 | 53,31 | 1,95% | - |
| 13.07.2026 | 52,70 | 53,18 | 51,90 | 52,29 | -1,28% | - |
| 10.07.2026 | 51,51 | 53,74 | 51,43 | 52,97 | 2,56% | - |
| 09.07.2026 | 52,21 | 52,31 | 51,41 | 51,65 | -0,60% | - |
| 08.07.2026 | 53,64 | 53,64 | 51,65 | 51,96 | -3,26% | - |
| 07.07.2026 | 54,48 | 54,86 | 53,57 | 53,71 | -1,61% | - |
| 06.07.2026 | 55,06 | 55,22 | 53,99 | 54,59 | -0,82% | - |
| 03.07.2026 | 54,98 | 55,06 | 54,88 | 55,04 | 0,27% | - |
| 02.07.2026 | 54,59 | 54,91 | 53,94 | 54,89 | 0,51% | - |
| 01.07.2026 | 54,85 | 55,33 | 54,24 | 54,61 | -0,51% | - |
| 30.06.2026 | 54,27 | 55,21 | 53,80 | 54,89 | 1,70% | - |
| 29.06.2026 | 54,76 | 54,76 | 53,35 | 53,97 | -0,44% | - |
| 26.06.2026 | 53,34 | 54,75 | 52,18 | 54,21 | 0,86% | - |
| 25.06.2026 | 53,26 | 54,92 | 52,71 | 53,75 | 1,49% | - |
| 24.06.2026 | 50,64 | 53,67 | 50,38 | 52,96 | 4,89% | - |
| 23.06.2026 | 50,89 | 51,28 | 50,31 | 50,49 | -1,71% | - |
| 22.06.2026 | 50,69 | 51,38 | 50,42 | 51,37 | 1,40% | - |
| 19.06.2026 | 50,71 | 50,80 | 50,62 | 50,66 | -0,55% | - |
| 18.06.2026 | 50,62 | 52,33 | 50,56 | 50,94 | 1,17% | - |
| 17.06.2026 | 51,97 | 52,47 | 50,20 | 50,35 | -2,99% | - |
| 16.06.2026 | 51,72 | 52,82 | 51,63 | 51,90 | 0,15% | - |
| 15.06.2026 | 51,52 | 52,42 | 51,38 | 51,82 | 1,47% | - |
| 12.06.2026 | 50,73 | 51,49 | 50,52 | 51,07 | 0,77% | - |
| 11.06.2026 | 49,78 | 50,93 | 49,69 | 50,68 | 2,22% | - |
| 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% | - |