56,460€
1,33%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,97 | 56,64 | 55,95 | 56,50 | 1,40% | 141,00 |
| 05.06.2025 | 56,29 | 56,64 | 55,01 | 55,72 | -1,14% | 30,00 |
| 04.06.2025 | 56,33 | 56,81 | 56,05 | 56,36 | 0,07% | 21,00 |
| 03.06.2025 | 54,99 | 56,45 | 54,80 | 56,32 | 2,27% | 41,00 |
| 02.06.2025 | 56,21 | 56,35 | 54,84 | 55,07 | -2,72% | 196,00 |
| 30.05.2025 | 57,11 | 57,26 | 56,44 | 56,61 | -0,47% | 186,00 |
| 29.05.2025 | 58,09 | 58,09 | 56,31 | 56,88 | 0,14% | 121,00 |
| 28.05.2025 | 60,53 | 60,75 | 56,35 | 56,80 | -6,13% | 8,00 |
| 27.05.2025 | 59,53 | 60,52 | 59,09 | 60,51 | 1,46% | 113,00 |
| 26.05.2025 | 59,27 | 59,92 | 59,18 | 59,64 | 1,19% | 51,00 |
| 23.05.2025 | 59,45 | 59,84 | 58,51 | 58,94 | -1,26% | 31,00 |
| 22.05.2025 | 59,33 | 59,91 | 58,74 | 59,69 | 0,73% | - |
| 21.05.2025 | 61,16 | 61,23 | 59,02 | 59,26 | -3,91% | - |
| 20.05.2025 | 62,43 | 62,70 | 61,56 | 61,67 | -1,66% | - |
| 19.05.2025 | 62,48 | 62,86 | 61,49 | 62,71 | -0,84% | 911,00 |
| 16.05.2025 | 61,84 | 63,25 | 61,80 | 63,24 | 2,02% | 37,00 |
| 15.05.2025 | 60,82 | 62,11 | 60,53 | 61,99 | 1,27% | 171,00 |
| 14.05.2025 | 62,73 | 62,82 | 61,07 | 61,21 | -2,33% | - |
| 13.05.2025 | 63,20 | 63,63 | 62,62 | 62,67 | -1,28% | 14,00 |
| 12.05.2025 | 61,77 | 63,72 | 61,69 | 63,48 | 4,67% | 45,00 |
| 09.05.2025 | 60,62 | 60,78 | 60,26 | 60,65 | 0,20% | 17,00 |
| 08.05.2025 | 59,65 | 61,14 | 59,44 | 60,53 | 2,23% | 22,00 |
| 07.05.2025 | 59,64 | 59,98 | 58,72 | 59,21 | -0,30% | 9,00 |
| 06.05.2025 | 60,13 | 60,19 | 59,31 | 59,39 | -1,74% | - |
| 05.05.2025 | 60,05 | 60,83 | 59,70 | 60,44 | -0,20% | 135,00 |
| 02.05.2025 | 59,53 | 60,83 | 59,00 | 60,56 | 0,97% | 128,00 |
| 30.04.2025 | 58,40 | 60,18 | 57,71 | 59,98 | 1,76% | 200,00 |
| 29.04.2025 | 56,93 | 59,76 | 56,85 | 58,94 | 3,75% | 180,00 |
| 28.04.2025 | 56,84 | 57,55 | 56,28 | 56,81 | -0,70% | 140,00 |
| 25.04.2025 | 57,86 | 58,00 | 56,69 | 57,21 | -0,26% | - |
| 24.04.2025 | 56,13 | 57,55 | 54,39 | 57,36 | 1,67% | 924,00 |
| 23.04.2025 | 57,17 | 57,77 | 56,15 | 56,42 | 0,75% | 156,00 |
| 22.04.2025 | 53,40 | 56,03 | 53,39 | 56,00 | 0,94% | 11,00 |
| 17.04.2025 | 55,79 | 56,15 | 54,39 | 55,48 | 0,40% | 6,00 |
| 16.04.2025 | 55,69 | 56,46 | 54,73 | 55,26 | -2,40% | - |
| 15.04.2025 | 57,34 | 57,90 | 56,46 | 56,62 | -1,32% | 215,00 |
| 14.04.2025 | 56,93 | 57,87 | 56,76 | 57,38 | 0,95% | 108,00 |
| 11.04.2025 | 56,24 | 57,38 | 54,44 | 56,84 | 1,12% | 21,00 |
| 10.04.2025 | 56,98 | 57,17 | 54,39 | 56,21 | -1,85% | 73,00 |
| 09.04.2025 | 52,87 | 57,43 | 52,43 | 57,27 | 5,20% | 132,00 |
| 08.04.2025 | 56,23 | 57,35 | 53,98 | 54,44 | -2,03% | 81,00 |
| 07.04.2025 | 54,65 | 57,18 | 53,72 | 55,57 | -1,75% | 432,00 |
| 04.04.2025 | 57,25 | 57,96 | 55,32 | 56,56 | -2,09% | 234,00 |
| 03.04.2025 | 59,43 | 59,81 | 56,84 | 57,77 | -5,25% | - |
| 02.04.2025 | 60,69 | 61,06 | 60,05 | 60,97 | 0,33% | 26,00 |
| 01.04.2025 | 60,27 | 60,90 | 59,89 | 60,77 | 0,56% | 268,00 |
| 31.03.2025 | 60,53 | 60,94 | 59,76 | 60,43 | -0,26% | 142,00 |
| 28.03.2025 | 62,05 | 62,24 | 60,55 | 60,59 | -2,37% | 205,00 |
| 27.03.2025 | 62,69 | 62,77 | 61,61 | 62,06 | -1,02% | 64,00 |
| 26.03.2025 | 61,80 | 63,06 | 61,64 | 62,70 | 1,36% | 110,00 |
| 25.03.2025 | 61,43 | 62,26 | 60,94 | 61,86 | 0,62% | 47,00 |
| 24.03.2025 | 61,72 | 62,70 | 61,38 | 61,48 | 0,02% | 290,00 |
| 21.03.2025 | 61,55 | 61,81 | 60,65 | 61,47 | 0,02% | 433,00 |
| 20.03.2025 | 62,24 | 62,49 | 61,34 | 61,46 | -0,98% | 69,00 |
| 19.03.2025 | 62,01 | 62,34 | 61,58 | 62,07 | 0,19% | 2,00 |
| 18.03.2025 | 61,70 | 62,29 | 61,30 | 61,95 | 0,29% | 27,00 |
| 17.03.2025 | 61,20 | 62,00 | 60,87 | 61,77 | 0,49% | 32,00 |
| 14.03.2025 | 60,63 | 61,50 | 60,19 | 61,47 | 1,99% | 107,00 |
| 13.03.2025 | 60,29 | 60,76 | 60,04 | 60,27 | -0,03% | 80,00 |
| 12.03.2025 | 61,57 | 62,24 | 60,24 | 60,29 | -1,89% | 284,00 |
| 11.03.2025 | 64,23 | 64,41 | 60,84 | 61,45 | -4,40% | 183,00 |
| 10.03.2025 | 64,08 | 65,47 | 62,93 | 64,28 | 0,42% | 239,00 |
| 07.03.2025 | 63,09 | 64,57 | 62,51 | 64,01 | 1,23% | 386,00 |
| 06.03.2025 | 61,58 | 63,40 | 60,58 | 63,23 | 2,53% | 252,00 |
| 05.03.2025 | 62,04 | 62,24 | 60,95 | 61,67 | -0,31% | 60,00 |
| 04.03.2025 | 63,40 | 63,41 | 61,79 | 61,86 | -2,29% | 256,00 |
| 03.03.2025 | 63,95 | 64,22 | 63,11 | 63,31 | -1,09% | 26,00 |
| 28.02.2025 | 63,43 | 64,35 | 63,14 | 64,01 | 1,06% | 37,00 |
| 27.02.2025 | 63,28 | 64,05 | 62,94 | 63,34 | 0,40% | 50,00 |
| 26.02.2025 | 63,97 | 64,32 | 63,05 | 63,09 | -0,86% | 129,00 |
| 25.02.2025 | 63,27 | 64,35 | 62,52 | 63,64 | 0,54% | 791,00 |
| 24.02.2025 | 63,11 | 63,62 | 62,30 | 63,30 | 0,33% | 222,00 |
| 21.02.2025 | 63,34 | 64,35 | 62,64 | 63,09 | -0,79% | 93,00 |
| 20.02.2025 | 64,49 | 64,78 | 63,50 | 63,59 | -1,62% | 53,00 |
| 19.02.2025 | 62,96 | 64,99 | 62,32 | 64,64 | 2,75% | 46,00 |
| 18.02.2025 | 63,62 | 63,88 | 62,73 | 62,91 | -0,91% | 204,00 |
| 17.02.2025 | 63,19 | 63,84 | 63,13 | 63,49 | 0,60% | 70,00 |
| 14.02.2025 | 63,18 | 63,83 | 62,75 | 63,11 | -0,02% | 351,00 |
| 13.02.2025 | 62,66 | 63,46 | 62,48 | 63,12 | 0,43% | 166,00 |
| 12.02.2025 | 63,62 | 63,99 | 62,43 | 62,85 | -1,30% | 178,00 |
| 11.02.2025 | 63,63 | 63,95 | 63,18 | 63,68 | -0,14% | 2,00 |
| 10.02.2025 | 63,23 | 64,05 | 62,94 | 63,77 | 1,08% | - |
| 07.02.2025 | 63,10 | 63,74 | 62,90 | 63,09 | 0,05% | 110,00 |
| 06.02.2025 | 63,27 | 63,72 | 63,01 | 63,06 | -0,16% | 2,00 |
| 05.02.2025 | 63,01 | 63,53 | 62,28 | 63,16 | -0,17% | 64,00 |
| 04.02.2025 | 65,01 | 65,33 | 63,23 | 63,27 | -2,86% | 156,00 |
| 03.02.2025 | 64,73 | 65,72 | 63,90 | 65,13 | 0,39% | 57,00 |
| 31.01.2025 | 64,59 | 66,37 | 64,29 | 64,88 | 0,22% | 400,00 |
| 30.01.2025 | 66,58 | 66,86 | 62,50 | 64,74 | -2,41% | 771,00 |
| 29.01.2025 | 66,93 | 67,23 | 66,10 | 66,34 | -0,81% | 17,00 |
| 28.01.2025 | 68,21 | 69,30 | 66,70 | 66,88 | -1,88% | 548,00 |
| 27.01.2025 | 66,93 | 68,31 | 66,45 | 68,16 | 1,34% | 88,00 |
| 24.01.2025 | 68,13 | 68,24 | 67,08 | 67,26 | -1,75% | 73,00 |
| 23.01.2025 | 68,15 | 68,96 | 67,60 | 68,46 | 0,35% | 14,00 |
| 22.01.2025 | 69,84 | 69,90 | 67,47 | 68,22 | -2,28% | 265,00 |
| 21.01.2025 | 69,08 | 70,33 | 69,08 | 69,81 | 0,88% | 269,00 |
| 20.01.2025 | 69,68 | 69,98 | 69,10 | 69,20 | -1,03% | 3,00 |
| 17.01.2025 | 69,49 | 70,14 | 69,08 | 69,92 | 0,84% | 59,00 |
| 16.01.2025 | 69,03 | 69,38 | 68,64 | 69,34 | 0,67% | 1,00 |
| 15.01.2025 | 69,26 | 70,56 | 68,88 | 68,88 | -0,30% | 75,00 |