61,680€
-0,95%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2025 | 55,68 | 55,94 | 55,32 | 55,84 | 0,87% | - |
| 23.06.2025 | 54,40 | 55,38 | 54,24 | 55,36 | 1,73% | 59,00 |
| 20.06.2025 | 54,61 | 55,07 | 53,94 | 54,42 | 0,04% | 1,00 |
| 19.06.2025 | 54,91 | 54,93 | 54,37 | 54,40 | -0,98% | - |
| 18.06.2025 | 55,02 | 55,37 | 54,92 | 54,94 | -0,22% | 7,00 |
| 17.06.2025 | 55,45 | 55,63 | 54,87 | 55,06 | -0,97% | - |
| 16.06.2025 | 55,34 | 55,70 | 54,76 | 55,60 | 0,69% | 260,00 |
| 13.06.2025 | 54,90 | 56,08 | 54,81 | 55,22 | -0,32% | 70,00 |
| 12.06.2025 | 56,59 | 56,75 | 55,13 | 55,40 | -2,77% | - |
| 11.06.2025 | 57,38 | 58,14 | 56,79 | 56,98 | -0,90% | 9,00 |
| 10.06.2025 | 56,75 | 57,75 | 56,44 | 57,50 | 1,30% | 32,00 |
| 09.06.2025 | 56,23 | 57,24 | 56,23 | 56,76 | 0,46% | 92,00 |
| 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 |