56,780€
-0,92%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 57,23 | 57,32 | 56,47 | 56,77 | -0,94% | - |
| 10.11.2025 | 57,74 | 57,90 | 56,65 | 57,31 | 0,44% | 2,00 |
| 07.11.2025 | 56,97 | 57,28 | 56,39 | 57,06 | 0,28% | 35,00 |
| 06.11.2025 | 57,60 | 57,88 | 56,80 | 56,90 | -0,99% | 2,00 |
| 05.11.2025 | 56,65 | 57,57 | 56,48 | 57,47 | 1,30% | - |
| 04.11.2025 | 56,45 | 57,65 | 56,26 | 56,73 | -0,42% | - |
| 03.11.2025 | 57,24 | 57,80 | 56,79 | 56,97 | -0,49% | 99,00 |
| 31.10.2025 | 57,46 | 57,78 | 56,98 | 57,25 | -0,99% | 32,00 |
| 30.10.2025 | 56,42 | 58,15 | 56,30 | 57,82 | 2,28% | 1,00 |
| 29.10.2025 | 57,61 | 57,63 | 56,17 | 56,53 | -2,06% | 80,00 |
| 28.10.2025 | 58,79 | 59,68 | 55,00 | 57,72 | -2,14% | 471,00 |
| 27.10.2025 | 59,73 | 59,81 | 58,81 | 58,98 | -0,59% | - |
| 24.10.2025 | 59,65 | 60,26 | 59,24 | 59,33 | -0,12% | 1,00 |
| 23.10.2025 | 58,88 | 59,41 | 58,65 | 59,40 | 1,04% | - |
| 22.10.2025 | 61,24 | 61,38 | 58,70 | 58,79 | -3,54% | - |
| 21.10.2025 | 60,01 | 61,05 | 59,80 | 60,95 | 1,60% | 12,00 |
| 20.10.2025 | 59,95 | 60,21 | 59,43 | 59,99 | 0,50% | - |
| 17.10.2025 | 58,81 | 59,80 | 58,40 | 59,69 | 0,62% | 22,00 |
| 16.10.2025 | 59,41 | 59,68 | 58,99 | 59,32 | -0,42% | - |
| 15.10.2025 | 59,43 | 59,87 | 59,00 | 59,57 | 0,29% | 9,00 |
| 14.10.2025 | 58,03 | 59,42 | 57,80 | 59,40 | 1,43% | 63,00 |
| 13.10.2025 | 59,06 | 59,41 | 58,39 | 58,56 | 0,29% | 4,00 |
| 10.10.2025 | 60,35 | 60,60 | 58,29 | 58,39 | -3,09% | 31,00 |
| 09.10.2025 | 61,06 | 61,27 | 60,24 | 60,25 | -1,20% | 35,00 |
| 08.10.2025 | 61,49 | 61,60 | 60,83 | 60,98 | -0,75% | 47,00 |
| 07.10.2025 | 61,92 | 62,32 | 61,26 | 61,44 | -0,81% | 57,00 |
| 06.10.2025 | 62,75 | 63,02 | 61,93 | 61,94 | -1,05% | 8,00 |
| 03.10.2025 | 62,90 | 63,03 | 62,40 | 62,60 | -0,21% | 14,00 |
| 02.10.2025 | 62,36 | 63,03 | 62,17 | 62,73 | 0,61% | - |
| 01.10.2025 | 62,14 | 62,71 | 61,76 | 62,35 | -0,21% | 65,00 |
| 30.09.2025 | 61,96 | 62,62 | 61,54 | 62,48 | 0,74% | 150,00 |
| 29.09.2025 | 61,94 | 62,34 | 61,74 | 62,02 | 0,42% | - |
| 26.09.2025 | 61,15 | 61,87 | 61,09 | 61,76 | 0,87% | 1,00 |
| 25.09.2025 | 61,30 | 61,62 | 61,03 | 61,23 | -0,24% | - |
| 24.09.2025 | 61,26 | 61,88 | 61,15 | 61,38 | 0,82% | 12,00 |
| 23.09.2025 | 61,24 | 62,14 | 60,73 | 60,88 | -0,72% | 89,00 |
| 22.09.2025 | 62,20 | 62,20 | 61,17 | 61,32 | -1,38% | 100,00 |
| 19.09.2025 | 62,10 | 62,51 | 61,68 | 62,18 | 0,19% | 1,00 |
| 18.09.2025 | 62,26 | 62,39 | 61,77 | 62,06 | 0,39% | 2,00 |
| 17.09.2025 | 62,06 | 63,19 | 61,43 | 61,82 | -0,37% | - |
| 16.09.2025 | 62,23 | 62,26 | 61,36 | 62,05 | -0,40% | 2,00 |
| 15.09.2025 | 61,94 | 62,36 | 61,65 | 62,30 | 0,78% | 106,00 |
| 12.09.2025 | 63,38 | 63,45 | 61,81 | 61,82 | -1,87% | 45,00 |
| 11.09.2025 | 62,04 | 63,65 | 61,90 | 63,00 | 2,11% | - |
| 10.09.2025 | 61,64 | 62,05 | 61,36 | 61,70 | 0,34% | - |
| 09.09.2025 | 62,86 | 63,09 | 60,79 | 61,49 | -1,73% | 86,00 |
| 08.09.2025 | 62,92 | 63,24 | 61,86 | 62,57 | -0,41% | 2,00 |
| 05.09.2025 | 62,37 | 63,07 | 61,82 | 62,83 | 0,80% | - |
| 04.09.2025 | 60,79 | 62,33 | 60,75 | 62,33 | 2,65% | 1,00 |
| 03.09.2025 | 60,50 | 60,98 | 60,21 | 60,72 | 0,43% | 31,00 |
| 02.09.2025 | 60,88 | 61,02 | 60,19 | 60,46 | -0,89% | 73,00 |
| 01.09.2025 | 60,82 | 61,14 | 60,54 | 61,00 | 0,02% | 53,00 |
| 29.08.2025 | 61,34 | 61,69 | 60,72 | 60,99 | -0,59% | 351,00 |
| 28.08.2025 | 62,16 | 62,46 | 61,10 | 61,35 | -1,43% | 790,00 |
| 27.08.2025 | 62,34 | 62,99 | 62,05 | 62,24 | 0,05% | - |
| 26.08.2025 | 62,31 | 62,68 | 61,86 | 62,21 | -0,51% | 2,00 |
| 25.08.2025 | 62,89 | 63,02 | 62,09 | 62,53 | -0,48% | 26,00 |
| 22.08.2025 | 61,88 | 63,00 | 60,82 | 62,83 | 1,62% | 439,00 |
| 21.08.2025 | 61,71 | 62,17 | 61,22 | 61,83 | 0,19% | - |
| 20.08.2025 | 62,38 | 62,63 | 61,67 | 61,71 | -1,31% | 21,00 |
| 19.08.2025 | 61,78 | 62,90 | 61,64 | 62,53 | 1,03% | 57,00 |
| 18.08.2025 | 61,78 | 62,10 | 61,32 | 61,89 | 0,32% | 27,00 |
| 15.08.2025 | 62,32 | 62,54 | 61,41 | 61,69 | -0,93% | 69,00 |
| 14.08.2025 | 62,82 | 63,22 | 62,00 | 62,27 | -1,11% | 50,00 |
| 13.08.2025 | 61,05 | 63,09 | 60,94 | 62,97 | 3,01% | - |
| 12.08.2025 | 60,71 | 61,18 | 60,35 | 61,13 | 0,56% | 16,00 |
| 11.08.2025 | 60,75 | 61,17 | 59,98 | 60,79 | 0,00% | 61,00 |
| 08.08.2025 | 60,69 | 60,88 | 60,40 | 60,79 | 0,33% | 45,00 |
| 07.08.2025 | 60,59 | 61,46 | 60,43 | 60,59 | 0,10% | 9,00 |
| 06.08.2025 | 60,97 | 61,26 | 60,48 | 60,53 | -0,39% | 199,00 |
| 05.08.2025 | 61,03 | 61,37 | 60,26 | 60,77 | -0,07% | - |
| 04.08.2025 | 61,09 | 61,36 | 60,49 | 60,81 | -0,11% | 1.755,00 |
| 01.08.2025 | 61,78 | 61,84 | 60,14 | 60,88 | -1,90% | 7,00 |
| 31.07.2025 | 62,21 | 62,54 | 61,25 | 62,06 | 0,08% | 143,00 |
| 30.07.2025 | 62,16 | 62,56 | 61,55 | 62,01 | -0,06% | 1.000,00 |
| 29.07.2025 | 61,45 | 62,08 | 61,33 | 62,05 | 1,24% | 293,00 |
| 28.07.2025 | 61,68 | 61,98 | 60,99 | 61,29 | -0,15% | 1.127,00 |
| 25.07.2025 | 63,08 | 63,36 | 60,90 | 61,38 | -2,39% | 119,00 |
| 24.07.2025 | 60,66 | 65,63 | 60,63 | 62,88 | 3,71% | 80,00 |
| 23.07.2025 | 60,75 | 61,50 | 60,46 | 60,63 | 0,20% | 143,00 |
| 22.07.2025 | 59,08 | 60,54 | 58,92 | 60,51 | 2,42% | - |
| 21.07.2025 | 60,53 | 60,80 | 59,07 | 59,08 | -2,27% | 64,00 |
| 18.07.2025 | 61,02 | 61,18 | 60,13 | 60,45 | -0,87% | 72,00 |
| 17.07.2025 | 58,57 | 61,05 | 58,57 | 60,98 | 4,29% | 144,00 |
| 16.07.2025 | 57,78 | 58,53 | 57,05 | 58,47 | 0,90% | 4,00 |
| 15.07.2025 | 59,06 | 59,47 | 57,88 | 57,95 | -1,80% | 24,00 |
| 14.07.2025 | 58,87 | 59,20 | 58,39 | 59,01 | -0,17% | 61,00 |
| 11.07.2025 | 60,13 | 60,30 | 58,92 | 59,11 | -1,86% | 205,00 |
| 10.07.2025 | 59,10 | 61,37 | 58,74 | 60,23 | 1,53% | 46,00 |
| 09.07.2025 | 58,39 | 59,43 | 58,29 | 59,32 | 1,58% | 62,00 |
| 08.07.2025 | 58,02 | 58,79 | 57,94 | 58,40 | 0,62% | 95,00 |
| 07.07.2025 | 57,39 | 58,36 | 57,35 | 58,04 | 1,43% | 106,00 |
| 04.07.2025 | 57,42 | 57,44 | 57,00 | 57,22 | -0,88% | 13,00 |
| 03.07.2025 | 57,77 | 58,26 | 57,57 | 57,73 | 0,07% | - |
| 02.07.2025 | 57,62 | 57,78 | 57,11 | 57,69 | 0,47% | - |
| 01.07.2025 | 55,57 | 58,60 | 55,29 | 57,42 | 3,13% | 91,00 |
| 30.06.2025 | 56,25 | 56,56 | 55,50 | 55,68 | -0,75% | 432,00 |
| 27.06.2025 | 55,41 | 56,13 | 55,17 | 56,10 | 1,45% | 85,00 |
| 26.06.2025 | 55,79 | 55,93 | 54,82 | 55,30 | -0,88% | - |
| 25.06.2025 | 55,95 | 56,24 | 55,63 | 55,79 | -0,09% | 65,00 |