51,850€
0,84%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 51,70 | 52,16 | 51,19 | 51,58 | 0,31% | 36,00 |
| 13.10.2026 | 50,78 | 51,50 | 50,55 | 51,42 | 1,18% | 443,00 |
| 12.10.2026 | 50,33 | 51,07 | 49,96 | 50,82 | 0,81% | 169,00 |
| 09.10.2026 | 50,48 | 51,07 | 49,98 | 50,41 | 0,32% | 215,00 |
| 08.10.2026 | 49,38 | 50,42 | 49,04 | 50,25 | 1,81% | 607,00 |
| 07.10.2026 | 50,65 | 50,94 | 48,78 | 49,36 | -2,44% | 11,00 |
| 06.10.2026 | 50,86 | 51,42 | 50,55 | 50,59 | -0,86% | 25,00 |
| 05.10.2026 | 50,66 | 51,04 | 49,68 | 51,03 | 1,01% | 38,00 |
| 02.10.2026 | 50,51 | 50,82 | 50,04 | 50,52 | 0,24% | 553,00 |
| 01.10.2026 | 50,16 | 50,40 | 49,18 | 50,40 | 1,13% | 385,00 |
| 30.09.2026 | 51,24 | 51,29 | 49,83 | 49,84 | -2,49% | 110,00 |
| 29.09.2026 | 51,29 | 51,72 | 50,90 | 51,11 | -0,53% | 24,00 |
| 28.09.2026 | 51,36 | 51,63 | 50,73 | 51,38 | -0,25% | 229,00 |
| 25.09.2026 | 50,78 | 51,67 | 50,24 | 51,51 | 1,22% | 9,00 |
| 24.09.2026 | 50,53 | 51,59 | 50,24 | 50,89 | 0,10% | 6,00 |
| 23.09.2026 | 50,95 | 51,23 | 50,61 | 50,84 | 0,26% | 25,00 |
| 22.09.2026 | 49,67 | 50,76 | 49,55 | 50,71 | 2,15% | 91,00 |
| 21.09.2026 | 49,86 | 49,96 | 49,30 | 49,65 | -0,16% | 3,00 |
| 18.09.2026 | 49,72 | 49,81 | 49,30 | 49,73 | -0,10% | - |
| 17.09.2026 | 49,88 | 50,23 | 49,26 | 49,78 | 0,44% | - |
| 16.09.2026 | 49,68 | 50,07 | 49,33 | 49,56 | 0,04% | 1,00 |
| 15.09.2026 | 49,69 | 49,81 | 49,07 | 49,54 | -0,29% | 56,00 |
| 14.09.2026 | 49,39 | 50,09 | 49,22 | 49,68 | 0,11% | 170,00 |
| 11.09.2026 | 49,02 | 50,03 | 49,01 | 49,63 | 1,42% | 50,00 |
| 10.09.2026 | 49,80 | 50,12 | 48,66 | 48,93 | -1,49% | 50,00 |
| 09.09.2026 | 50,60 | 51,15 | 49,64 | 49,67 | -2,36% | 1.199,00 |
| 08.09.2026 | 51,88 | 52,02 | 50,76 | 50,87 | -2,00% | - |
| 07.09.2026 | 52,05 | 52,30 | 51,70 | 51,91 | -0,78% | 158,00 |
| 04.09.2026 | 52,54 | 52,61 | 51,81 | 52,32 | 0,23% | 64,00 |
| 03.09.2026 | 51,12 | 52,22 | 51,01 | 52,20 | 2,03% | - |
| 02.09.2026 | 50,44 | 51,46 | 50,36 | 51,16 | 0,95% | 20,00 |
| 01.09.2026 | 51,00 | 51,41 | 50,55 | 50,68 | -0,86% | 9,00 |
| 31.08.2026 | 51,97 | 52,22 | 50,84 | 51,12 | -1,88% | 280,00 |
| 28.08.2026 | 53,12 | 53,80 | 51,38 | 52,10 | -2,23% | 171,00 |
| 27.08.2026 | 53,72 | 53,92 | 52,71 | 53,29 | -0,93% | 61,00 |
| 26.08.2026 | 53,12 | 54,29 | 53,10 | 53,79 | 1,45% | - |
| 25.08.2026 | 53,90 | 54,43 | 52,86 | 53,02 | -1,10% | 524,00 |
| 24.08.2026 | 53,88 | 54,94 | 53,19 | 53,61 | -0,80% | 8,00 |
| 21.08.2026 | 53,43 | 54,32 | 53,37 | 54,04 | 1,18% | 152,00 |
| 20.08.2026 | 54,68 | 54,74 | 53,39 | 53,41 | -2,23% | 264,00 |
| 19.08.2026 | 52,43 | 54,63 | 52,41 | 54,63 | 3,72% | 114,00 |
| 18.08.2026 | 52,79 | 53,12 | 52,38 | 52,67 | -1,00% | 219,00 |
| 17.08.2026 | 54,02 | 54,02 | 52,51 | 53,20 | -1,10% | 296,00 |
| 14.08.2026 | 54,16 | 54,26 | 53,66 | 53,79 | -0,90% | - |
| 13.08.2026 | 54,36 | 54,75 | 53,73 | 54,28 | -0,11% | - |
| 12.08.2026 | 55,24 | 55,41 | 53,71 | 54,34 | -1,36% | 9,00 |
| 11.08.2026 | 54,12 | 55,36 | 54,06 | 55,09 | 1,96% | 60,00 |
| 10.08.2026 | 55,49 | 55,49 | 53,83 | 54,03 | -2,23% | 106,00 |
| 07.08.2026 | 54,66 | 55,62 | 54,15 | 55,26 | 1,45% | 12,00 |
| 06.08.2026 | 54,81 | 55,08 | 54,27 | 54,47 | -0,42% | 300,00 |
| 05.08.2026 | 55,15 | 55,19 | 54,31 | 54,70 | -0,36% | - |
| 04.08.2026 | 52,92 | 54,90 | 52,20 | 54,90 | 3,82% | 44,00 |
| 03.08.2026 | 52,45 | 53,20 | 52,22 | 52,88 | 1,38% | 85,00 |
| 31.07.2026 | 51,89 | 52,42 | 51,28 | 52,16 | 1,68% | 24,00 |
| 30.07.2026 | 54,28 | 55,85 | 51,23 | 51,30 | -4,61% | 214,00 |
| 29.07.2026 | 56,07 | 56,60 | 53,78 | 53,78 | -4,27% | 31,00 |
| 28.07.2026 | 54,74 | 56,48 | 54,72 | 56,18 | 2,71% | 280,00 |
| 27.07.2026 | 53,79 | 55,09 | 53,70 | 54,70 | 2,47% | 185,00 |
| 24.07.2026 | 52,24 | 53,77 | 51,98 | 53,38 | 2,36% | 45,00 |
| 23.07.2026 | 51,83 | 52,70 | 51,57 | 52,15 | 0,21% | 13,00 |
| 22.07.2026 | 51,42 | 52,18 | 51,23 | 52,04 | 0,64% | 9,00 |
| 21.07.2026 | 51,85 | 52,05 | 50,99 | 51,71 | 0,88% | 8,00 |
| 20.07.2026 | 51,42 | 51,90 | 50,82 | 51,26 | -0,50% | 140,00 |
| 17.07.2026 | 52,45 | 53,57 | 51,31 | 51,52 | -2,74% | 294,00 |
| 16.07.2026 | 52,59 | 53,81 | 52,22 | 52,97 | 1,07% | - |
| 15.07.2026 | 53,34 | 53,66 | 52,08 | 52,41 | -0,87% | 105,00 |
| 14.07.2026 | 52,31 | 52,96 | 51,85 | 52,87 | 1,81% | 20,00 |
| 13.07.2026 | 52,71 | 53,18 | 51,89 | 51,93 | -2,20% | 38,00 |
| 10.07.2026 | 51,53 | 53,74 | 51,43 | 53,10 | 2,49% | 10,00 |
| 09.07.2026 | 52,17 | 52,32 | 51,42 | 51,81 | -0,59% | - |
| 08.07.2026 | 53,62 | 53,79 | 51,64 | 52,12 | -3,16% | 503,00 |
| 07.07.2026 | 54,47 | 55,10 | 53,63 | 53,82 | -1,19% | 81,00 |
| 06.07.2026 | 55,04 | 55,24 | 53,99 | 54,47 | -1,02% | 1,00 |
| 03.07.2026 | 54,99 | 55,07 | 54,66 | 55,03 | 0,51% | 95,00 |
| 02.07.2026 | 54,60 | 54,81 | 53,94 | 54,75 | 0,26% | 79,00 |
| 01.07.2026 | 54,86 | 55,33 | 54,25 | 54,61 | -0,67% | 14,00 |
| 30.06.2026 | 54,27 | 55,20 | 53,81 | 54,98 | 2,29% | 30,00 |
| 29.06.2026 | 54,76 | 54,76 | 53,34 | 53,75 | -0,57% | 427,00 |
| 26.06.2026 | 53,36 | 54,74 | 52,50 | 54,06 | 0,90% | 940,00 |
| 25.06.2026 | 53,26 | 54,90 | 53,06 | 53,58 | 0,75% | 480,00 |
| 24.06.2026 | 50,62 | 53,66 | 50,18 | 53,18 | 5,39% | 160,00 |
| 23.06.2026 | 50,90 | 51,24 | 50,31 | 50,46 | -1,68% | 107,00 |
| 22.06.2026 | 50,71 | 51,32 | 50,43 | 51,32 | 1,20% | - |
| 19.06.2026 | 50,71 | 50,79 | 50,46 | 50,71 | -0,59% | 26,00 |
| 18.06.2026 | 50,62 | 52,32 | 50,56 | 51,01 | -0,16% | 10,00 |
| 17.06.2026 | 51,97 | 52,45 | 50,95 | 51,09 | -1,79% | 21,00 |
| 16.06.2026 | 51,73 | 52,82 | 51,63 | 52,02 | 0,29% | 120,00 |
| 15.06.2026 | 51,52 | 52,41 | 51,26 | 51,87 | 1,67% | 232,00 |
| 12.06.2026 | 50,73 | 51,47 | 50,55 | 51,02 | 0,67% | 66,00 |
| 11.06.2026 | 49,76 | 50,86 | 49,69 | 50,68 | 2,03% | - |
| 10.06.2026 | 51,14 | 51,15 | 49,63 | 49,67 | -2,97% | - |
| 09.06.2026 | 49,80 | 51,22 | 49,73 | 51,19 | 2,18% | 264,00 |
| 08.06.2026 | 49,58 | 50,12 | 49,19 | 50,10 | 0,23% | 4,00 |
| 05.06.2026 | 48,84 | 50,04 | 48,78 | 49,99 | 2,44% | 198,00 |
| 04.06.2026 | 48,68 | 49,53 | 48,54 | 48,80 | 0,01% | - |
| 03.06.2026 | 48,82 | 49,36 | 48,68 | 48,79 | -0,16% | 16,00 |
| 02.06.2026 | 47,81 | 48,87 | 47,75 | 48,87 | 2,12% | - |
| 01.06.2026 | 49,57 | 49,59 | 47,70 | 47,86 | -1,75% | 1.221,00 |
| 29.05.2026 | 49,55 | 49,79 | 48,59 | 48,71 | -1,25% | 193,00 |
| 28.05.2026 | 49,96 | 49,96 | 48,94 | 49,32 | -1,66% | 145,00 |