55,360€
-1,05%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 56,11 | 56,32 | 55,12 | 55,32 | -1,13% | 19,00 |
| 02.04.2026 | 55,63 | 56,66 | 55,00 | 55,95 | -0,89% | 690,00 |
| 01.04.2026 | 57,17 | 57,54 | 56,29 | 56,45 | -0,88% | 31,00 |
| 31.03.2026 | 55,95 | 57,41 | 55,44 | 56,95 | 2,26% | 5,00 |
| 30.03.2026 | 56,13 | 56,87 | 55,67 | 55,69 | -0,96% | 530,00 |
| 27.03.2026 | 57,06 | 57,14 | 56,20 | 56,23 | -0,93% | 126,00 |
| 26.03.2026 | 57,64 | 58,15 | 56,62 | 56,76 | -0,98% | - |
| 25.03.2026 | 56,62 | 57,54 | 56,38 | 57,32 | 1,11% | - |
| 24.03.2026 | 56,14 | 56,78 | 55,43 | 56,69 | 0,78% | 55,00 |
| 23.03.2026 | 54,87 | 56,72 | 54,71 | 56,25 | 2,05% | 155,00 |
| 20.03.2026 | 55,67 | 56,05 | 55,03 | 55,12 | 0,36% | 30,00 |
| 19.03.2026 | 55,91 | 55,93 | 54,85 | 54,92 | -2,09% | 35,00 |
| 18.03.2026 | 57,25 | 57,56 | 56,07 | 56,09 | -1,58% | 105,00 |
| 17.03.2026 | 57,60 | 57,88 | 56,34 | 56,99 | -1,44% | - |
| 16.03.2026 | 58,95 | 59,10 | 57,53 | 57,82 | -0,84% | 12,00 |
| 13.03.2026 | 57,91 | 58,83 | 57,70 | 58,31 | -0,05% | 7,00 |
| 12.03.2026 | 58,65 | 59,07 | 58,15 | 58,34 | -1,03% | 2,00 |
| 11.03.2026 | 60,12 | 60,38 | 57,80 | 58,95 | -2,77% | 58,00 |
| 10.03.2026 | 60,69 | 61,28 | 59,72 | 60,63 | 0,53% | - |
| 09.03.2026 | 60,52 | 61,03 | 58,00 | 60,31 | -1,41% | 23,00 |
| 06.03.2026 | 62,28 | 62,40 | 60,41 | 61,17 | -1,18% | 148,00 |
| 05.03.2026 | 63,14 | 63,14 | 61,65 | 61,90 | -2,12% | 198,00 |
| 04.03.2026 | 64,77 | 65,28 | 62,45 | 63,24 | -3,41% | 11,00 |
| 03.03.2026 | 66,20 | 66,30 | 64,92 | 65,47 | -1,71% | 2,00 |
| 02.03.2026 | 65,61 | 66,93 | 65,45 | 66,61 | 1,46% | 184,00 |
| 27.02.2026 | 65,15 | 65,76 | 64,59 | 65,65 | 0,61% | 41,00 |
| 26.02.2026 | 64,48 | 65,29 | 64,47 | 65,25 | 0,88% | 15,00 |
| 25.02.2026 | 65,44 | 66,23 | 63,64 | 64,68 | -1,06% | 152,00 |
| 24.02.2026 | 65,33 | 66,17 | 64,94 | 65,37 | 0,06% | 111,00 |
| 23.02.2026 | 65,36 | 66,44 | 65,01 | 65,33 | -1,13% | 4,00 |
| 20.02.2026 | 66,28 | 67,07 | 65,39 | 66,08 | 0,14% | 125,00 |
| 19.02.2026 | 67,04 | 67,28 | 65,71 | 65,99 | -1,49% | 108,00 |
| 18.02.2026 | 67,23 | 67,59 | 66,81 | 66,99 | -0,19% | 85,00 |
| 17.02.2026 | 67,68 | 68,12 | 66,71 | 67,12 | -1,16% | 60,00 |
| 16.02.2026 | 67,95 | 68,38 | 67,78 | 67,91 | 0,49% | 115,00 |
| 13.02.2026 | 67,03 | 67,88 | 66,75 | 67,58 | 0,24% | 26,00 |
| 12.02.2026 | 67,83 | 68,72 | 67,20 | 67,42 | -0,27% | 41,00 |
| 11.02.2026 | 67,67 | 68,62 | 67,27 | 67,60 | -0,01% | 435,00 |
| 10.02.2026 | 66,40 | 67,80 | 65,94 | 67,61 | 1,91% | 568,00 |
| 09.02.2026 | 66,69 | 67,04 | 65,81 | 66,34 | -0,63% | 113,00 |
| 06.02.2026 | 66,06 | 67,04 | 66,02 | 66,76 | 0,56% | - |
| 05.02.2026 | 66,54 | 66,68 | 65,77 | 66,39 | -0,33% | 18,00 |
| 04.02.2026 | 64,67 | 66,83 | 64,30 | 66,61 | 3,14% | 384,00 |
| 03.02.2026 | 63,42 | 65,35 | 62,99 | 64,58 | 1,80% | 319,00 |
| 02.02.2026 | 61,24 | 63,50 | 61,18 | 63,44 | 2,22% | 1.213,00 |
| 30.01.2026 | 60,64 | 62,07 | 60,41 | 62,06 | 0,81% | 91,00 |
| 29.01.2026 | 58,10 | 62,21 | 57,74 | 61,56 | 5,54% | 5,00 |
| 28.01.2026 | 59,11 | 59,30 | 58,18 | 58,33 | -1,27% | 205,00 |
| 27.01.2026 | 60,26 | 60,34 | 58,72 | 59,08 | -1,29% | 428,00 |
| 26.01.2026 | 61,04 | 61,23 | 59,55 | 59,85 | -2,33% | 90,00 |
| 23.01.2026 | 62,32 | 62,58 | 61,06 | 61,28 | -1,59% | 1,00 |
| 22.01.2026 | 61,94 | 62,54 | 61,70 | 62,27 | 1,20% | 100,00 |
| 21.01.2026 | 60,33 | 62,30 | 59,54 | 61,53 | 2,40% | 168,00 |
| 20.01.2026 | 61,35 | 61,41 | 59,99 | 60,09 | -2,61% | - |
| 19.01.2026 | 61,74 | 61,93 | 61,40 | 61,70 | -0,55% | 62,00 |
| 16.01.2026 | 62,16 | 62,20 | 61,72 | 62,04 | 0,37% | 21,00 |
| 15.01.2026 | 61,19 | 62,12 | 61,15 | 61,81 | 1,05% | 36,00 |
| 14.01.2026 | 60,50 | 61,45 | 60,27 | 61,17 | 1,36% | - |
| 13.01.2026 | 61,14 | 61,35 | 60,11 | 60,35 | -1,07% | 8,00 |
| 12.01.2026 | 60,13 | 61,24 | 59,91 | 61,00 | 0,94% | 263,00 |
| 09.01.2026 | 60,44 | 61,25 | 59,78 | 60,43 | 0,12% | - |
| 08.01.2026 | 57,26 | 60,80 | 57,24 | 60,36 | 4,85% | 170,00 |
| 07.01.2026 | 58,64 | 58,91 | 57,49 | 57,57 | -2,44% | 403,00 |
| 06.01.2026 | 58,45 | 59,04 | 57,70 | 59,01 | 0,84% | - |
| 05.01.2026 | 58,58 | 59,04 | 58,18 | 58,52 | 0,46% | - |
| 02.01.2026 | 56,94 | 58,37 | 56,81 | 58,25 | 0,62% | 214,00 |
| 29.12.2025 | 57,55 | 57,92 | 57,28 | 57,89 | 0,73% | 252,00 |
| 23.12.2025 | 57,78 | 57,98 | 57,18 | 57,47 | -0,74% | 15,00 |
| 22.12.2025 | 58,22 | 58,27 | 57,60 | 57,90 | -0,33% | 340,00 |
| 19.12.2025 | 58,20 | 58,42 | 57,83 | 58,09 | -0,05% | - |
| 18.12.2025 | 58,08 | 58,91 | 58,04 | 58,12 | 0,45% | - |
| 17.12.2025 | 58,04 | 58,40 | 57,62 | 57,86 | -0,05% | 4,00 |
| 16.12.2025 | 58,28 | 58,51 | 57,52 | 57,89 | -0,98% | - |
| 15.12.2025 | 58,74 | 58,95 | 57,96 | 58,46 | 0,36% | 275,00 |
| 12.12.2025 | 58,43 | 59,04 | 58,19 | 58,25 | -0,31% | - |
| 11.12.2025 | 58,01 | 58,84 | 57,81 | 58,43 | 0,67% | - |
| 10.12.2025 | 57,11 | 58,34 | 56,97 | 58,04 | 1,61% | - |
| 09.12.2025 | 57,72 | 57,76 | 56,92 | 57,12 | -0,97% | - |
| 08.12.2025 | 58,43 | 58,73 | 57,14 | 57,68 | -1,42% | 37,00 |
| 05.12.2025 | 57,75 | 58,69 | 57,58 | 58,51 | 1,42% | 27,00 |
| 04.12.2025 | 57,78 | 58,65 | 57,31 | 57,69 | 0,19% | 140,00 |
| 03.12.2025 | 56,76 | 57,64 | 56,39 | 57,58 | 1,21% | - |
| 02.12.2025 | 56,81 | 57,12 | 56,23 | 56,89 | -0,12% | - |
| 01.12.2025 | 56,57 | 57,25 | 56,15 | 56,96 | -0,18% | 341,00 |
| 28.11.2025 | 57,37 | 57,70 | 56,99 | 57,06 | -0,28% | 564,00 |
| 27.11.2025 | 57,22 | 57,33 | 57,20 | 57,22 | 0,00% | - |
| 26.11.2025 | 56,69 | 57,33 | 56,42 | 57,22 | 0,93% | 194,00 |
| 25.11.2025 | 55,61 | 56,76 | 55,36 | 56,69 | 1,67% | - |
| 24.11.2025 | 56,71 | 57,08 | 55,54 | 55,76 | -1,62% | 25,00 |
| 21.11.2025 | 54,94 | 57,42 | 54,66 | 56,68 | 1,58% | 40,00 |
| 20.11.2025 | 55,95 | 56,01 | 55,71 | 55,80 | 0,92% | - |
| 19.11.2025 | 54,76 | 55,48 | 54,57 | 55,29 | 1,00% | 1,00 |
| 18.11.2025 | 54,22 | 55,09 | 54,14 | 54,74 | -0,31% | 490,00 |
| 17.11.2025 | 55,95 | 56,13 | 54,91 | 54,91 | -1,52% | 156,00 |
| 14.11.2025 | 56,75 | 56,89 | 55,67 | 55,76 | -1,55% | 193,00 |
| 13.11.2025 | 57,40 | 57,71 | 56,59 | 56,64 | -1,12% | - |
| 12.11.2025 | 56,97 | 57,65 | 56,81 | 57,28 | 0,90% | - |
| 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 |