69,880€
0,78%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 71,06 | 72,19 | 70,13 | 70,41 | -0,90% | 105,00 |
| 06.11.2024 | 71,99 | 73,54 | 70,29 | 71,05 | 2,32% | 127,00 |
| 05.11.2024 | 69,15 | 69,55 | 68,59 | 69,44 | 0,54% | 24,00 |
| 04.11.2024 | 69,20 | 69,96 | 68,77 | 69,07 | -0,75% | 152,00 |
| 01.11.2024 | 69,05 | 70,27 | 68,99 | 69,59 | 0,81% | 112,00 |
| 31.10.2024 | 69,37 | 69,68 | 68,79 | 69,03 | -1,23% | 38,00 |
| 30.10.2024 | 70,54 | 71,10 | 69,71 | 69,89 | -1,05% | 238,00 |
| 29.10.2024 | 71,20 | 71,32 | 70,24 | 70,63 | -0,80% | 353,00 |
| 28.10.2024 | 71,46 | 72,24 | 71,12 | 71,20 | 0,06% | 21,00 |
| 25.10.2024 | 71,42 | 72,08 | 71,00 | 71,16 | -0,34% | 5,00 |
| 24.10.2024 | 71,51 | 72,10 | 70,83 | 71,40 | -0,40% | 401,00 |
| 23.10.2024 | 72,18 | 74,40 | 71,62 | 71,69 | -1,28% | 310,00 |
| 22.10.2024 | 72,52 | 74,22 | 71,60 | 72,62 | 0,06% | 60,00 |
| 21.10.2024 | 72,48 | 73,32 | 72,24 | 72,58 | 0,22% | 465,00 |
| 18.10.2024 | 72,62 | 72,86 | 72,13 | 72,42 | -0,44% | 22,00 |
| 17.10.2024 | 73,94 | 74,57 | 72,27 | 72,74 | -1,54% | 385,00 |
| 16.10.2024 | 74,29 | 75,27 | 73,88 | 73,88 | -0,67% | 198,00 |
| 15.10.2024 | 75,92 | 76,14 | 74,38 | 74,38 | -1,87% | 436,00 |
| 14.10.2024 | 74,25 | 75,84 | 73,96 | 75,80 | 2,43% | 43,00 |
| 11.10.2024 | 78,86 | 78,91 | 70,53 | 74,00 | -6,21% | 73,00 |
| 10.10.2024 | 80,10 | 80,21 | 78,82 | 78,90 | -1,67% | - |
| 09.10.2024 | 78,68 | 80,32 | 78,50 | 80,24 | 1,85% | 10,00 |
| 08.10.2024 | 80,24 | 80,47 | 78,42 | 78,78 | -1,93% | - |
| 07.10.2024 | 79,64 | 80,47 | 78,46 | 80,33 | 0,79% | 116,00 |
| 04.10.2024 | 79,40 | 80,48 | 79,11 | 79,70 | 0,72% | - |
| 03.10.2024 | 79,70 | 79,84 | 78,56 | 79,13 | -0,78% | 50,00 |
| 02.10.2024 | 80,18 | 80,49 | 78,93 | 79,75 | -0,76% | 1,00 |
| 01.10.2024 | 80,57 | 81,17 | 79,65 | 80,36 | -0,58% | 399,00 |
| 30.09.2024 | 81,10 | 81,51 | 80,47 | 80,83 | -0,52% | 163,00 |
| 27.09.2024 | 80,08 | 82,36 | 79,78 | 81,25 | 1,74% | 815,00 |
| 26.09.2024 | 77,25 | 80,45 | 76,80 | 79,86 | 3,55% | 1.060,00 |
| 25.09.2024 | 76,35 | 77,20 | 75,94 | 77,12 | 0,53% | 67,00 |
| 24.09.2024 | 75,53 | 76,72 | 75,25 | 76,71 | 1,50% | 120,00 |
| 23.09.2024 | 74,37 | 75,60 | 74,24 | 75,58 | 1,75% | 15,00 |
| 20.09.2024 | 75,46 | 76,40 | 74,08 | 74,28 | -1,69% | 1.177,00 |
| 19.09.2024 | 74,94 | 75,95 | 74,76 | 75,56 | 1,14% | 699,00 |
| 18.09.2024 | 74,26 | 75,43 | 73,83 | 74,71 | 0,73% | 15,00 |
| 17.09.2024 | 73,39 | 74,85 | 73,36 | 74,17 | 0,97% | 2,00 |
| 16.09.2024 | 72,06 | 73,66 | 71,90 | 73,46 | 1,82% | 36,00 |
| 13.09.2024 | 71,62 | 72,71 | 71,60 | 72,15 | 0,64% | 69,00 |
| 12.09.2024 | 71,38 | 71,81 | 70,53 | 71,69 | 0,62% | 30,00 |
| 11.09.2024 | 70,91 | 71,26 | 69,63 | 71,25 | -0,18% | 40,00 |
| 10.09.2024 | 70,44 | 71,51 | 70,34 | 71,38 | 1,15% | 70,00 |
| 09.09.2024 | 69,65 | 70,63 | 69,50 | 70,57 | 1,67% | 123,00 |
| 06.09.2024 | 69,74 | 70,97 | 69,27 | 69,41 | -1,04% | 76,00 |
| 05.09.2024 | 72,48 | 72,66 | 69,43 | 70,14 | -3,35% | 40,00 |
| 04.09.2024 | 73,21 | 73,62 | 71,98 | 72,57 | -1,24% | 17,00 |
| 03.09.2024 | 75,69 | 75,80 | 73,06 | 73,48 | -2,97% | 135,00 |
| 02.09.2024 | 75,75 | 75,94 | 75,43 | 75,73 | -0,05% | 357,00 |
| 30.08.2024 | 74,19 | 75,87 | 74,11 | 75,77 | 2,13% | 120,00 |
| 29.08.2024 | 73,70 | 74,83 | 73,31 | 74,19 | 0,66% | 6,00 |
| 28.08.2024 | 73,38 | 74,26 | 73,30 | 73,70 | 0,77% | 50,00 |
| 27.08.2024 | 73,88 | 73,96 | 72,61 | 73,14 | -0,88% | 592,00 |
| 26.08.2024 | 73,90 | 74,58 | 73,57 | 73,79 | 0,04% | 255,00 |