57,730€
-5,31%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 67,05 | 69,25 | 66,72 | 69,09 | 2,81% | 317,00 |
| 13.01.2025 | 66,04 | 67,34 | 65,62 | 67,20 | 1,99% | 326,00 |
| 10.01.2025 | 66,67 | 67,25 | 65,67 | 65,89 | -1,04% | 34,00 |
| 09.01.2025 | 66,59 | 66,96 | 66,44 | 66,58 | 0,09% | 50,00 |
| 08.01.2025 | 66,08 | 66,64 | 65,37 | 66,52 | 0,79% | 199,00 |
| 07.01.2025 | 66,22 | 67,16 | 65,68 | 66,00 | -0,54% | 913,00 |
| 06.01.2025 | 66,51 | 66,95 | 65,85 | 66,36 | -0,29% | 332,00 |
| 03.01.2025 | 65,64 | 66,75 | 65,20 | 66,55 | 1,48% | 295,00 |
| 02.01.2025 | 66,18 | 67,24 | 65,58 | 65,58 | 0,97% | 1.062,00 |
| 30.12.2024 | 65,43 | 65,72 | 64,88 | 64,95 | -1,02% | 35,00 |
| 27.12.2024 | 66,12 | 66,44 | 65,51 | 65,62 | -0,49% | 51,00 |
| 23.12.2024 | 66,04 | 66,62 | 65,50 | 65,94 | 0,03% | 240,00 |
| 20.12.2024 | 65,94 | 66,57 | 65,36 | 65,92 | -0,11% | 47,00 |
| 19.12.2024 | 66,44 | 67,09 | 65,99 | 65,99 | -0,80% | 216,00 |
| 18.12.2024 | 67,49 | 68,36 | 66,49 | 66,52 | -1,42% | 17,00 |
| 17.12.2024 | 67,96 | 68,55 | 67,46 | 67,48 | -1,33% | 37,00 |
| 16.12.2024 | 69,00 | 69,98 | 68,35 | 68,39 | -0,94% | 110,00 |
| 13.12.2024 | 69,42 | 69,55 | 68,71 | 69,04 | -0,40% | - |
| 12.12.2024 | 69,19 | 69,65 | 68,74 | 69,32 | -0,17% | 22,00 |
| 11.12.2024 | 69,34 | 70,07 | 69,09 | 69,44 | 0,23% | - |
| 10.12.2024 | 69,96 | 70,29 | 68,55 | 69,28 | -0,99% | 71,00 |
| 09.12.2024 | 68,81 | 70,31 | 68,61 | 69,97 | 1,61% | 110,00 |
| 06.12.2024 | 68,35 | 69,30 | 68,11 | 68,86 | 0,81% | 25,00 |
| 05.12.2024 | 70,00 | 70,18 | 68,02 | 68,31 | -2,34% | 1,00 |
| 04.12.2024 | 70,52 | 70,97 | 69,65 | 69,95 | -0,71% | 12,00 |
| 03.12.2024 | 71,11 | 71,13 | 69,73 | 70,45 | -0,89% | 1,00 |
| 02.12.2024 | 70,71 | 71,24 | 70,38 | 71,08 | 0,85% | 327,00 |
| 29.11.2024 | 70,26 | 70,82 | 70,09 | 70,48 | 0,11% | 237,00 |
| 28.11.2024 | 70,32 | 70,44 | 70,16 | 70,40 | 0,40% | 31,00 |
| 27.11.2024 | 70,54 | 70,98 | 69,95 | 70,12 | -0,57% | - |
| 26.11.2024 | 72,04 | 72,06 | 70,32 | 70,52 | -1,92% | 13,00 |
| 25.11.2024 | 70,47 | 72,38 | 70,29 | 71,90 | 1,97% | 206,00 |
| 22.11.2024 | 69,73 | 70,92 | 69,59 | 70,51 | 1,25% | 28,00 |
| 21.11.2024 | 68,02 | 70,17 | 67,86 | 69,64 | 2,31% | 172,00 |
| 20.11.2024 | 67,63 | 68,29 | 67,27 | 68,07 | 1,05% | 116,00 |
| 19.11.2024 | 68,15 | 68,38 | 67,20 | 67,36 | -1,04% | 110,00 |
| 18.11.2024 | 68,57 | 68,75 | 67,81 | 68,07 | -1,00% | 3,00 |
| 15.11.2024 | 68,89 | 69,45 | 68,46 | 68,76 | -0,84% | 15,00 |
| 14.11.2024 | 69,21 | 69,89 | 69,06 | 69,34 | 0,22% | 10,00 |
| 13.11.2024 | 68,70 | 69,42 | 68,51 | 69,19 | 0,49% | 48,00 |
| 12.11.2024 | 70,55 | 70,84 | 68,82 | 68,85 | -2,23% | 133,00 |
| 11.11.2024 | 69,93 | 71,18 | 69,93 | 70,42 | 0,77% | 150,00 |
| 08.11.2024 | 70,55 | 70,96 | 69,84 | 69,88 | -0,75% | - |