52,290€
0,48%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 50,12 | 51,04 | 50,02 | 50,15 | 0,06% | 71,00 |
| 26.05.2026 | 49,56 | 50,34 | 49,27 | 50,12 | 0,91% | 62,00 |
| 25.05.2026 | 49,67 | 49,93 | 49,62 | 49,67 | 0,74% | 57,00 |
| 22.05.2026 | 49,35 | 49,56 | 48,89 | 49,31 | 0,29% | 31,00 |
| 21.05.2026 | 48,74 | 49,23 | 47,82 | 49,16 | 1,28% | 99,00 |
| 20.05.2026 | 48,25 | 48,66 | 47,22 | 48,54 | 0,51% | 171,00 |
| 19.05.2026 | 48,56 | 48,92 | 47,58 | 48,30 | -0,96% | 241,00 |
| 18.05.2026 | 47,87 | 49,19 | 47,79 | 48,77 | 0,75% | 4,00 |
| 15.05.2026 | 49,50 | 49,50 | 48,38 | 48,40 | -1,92% | 73,00 |
| 14.05.2026 | 48,74 | 49,80 | 48,70 | 49,35 | 1,10% | 662,00 |
| 13.05.2026 | 49,61 | 49,99 | 48,52 | 48,81 | -1,70% | 331,00 |
| 12.05.2026 | 49,64 | 49,85 | 49,01 | 49,66 | 0,07% | - |
| 11.05.2026 | 49,78 | 50,14 | 49,51 | 49,62 | -2,28% | 58,00 |
| 08.05.2026 | 51,43 | 51,51 | 50,73 | 50,78 | -1,09% | 33,00 |
| 07.05.2026 | 52,03 | 52,20 | 50,77 | 51,34 | -1,61% | 60,00 |
| 06.05.2026 | 50,38 | 52,23 | 50,26 | 52,18 | 3,86% | 381,00 |
| 05.05.2026 | 50,50 | 50,78 | 49,78 | 50,24 | -0,26% | 311,00 |
| 04.05.2026 | 51,63 | 51,90 | 50,06 | 50,37 | -4,31% | 224,00 |
| 30.04.2026 | 54,11 | 55,65 | 51,10 | 52,64 | -3,75% | 396,00 |
| 29.04.2026 | 54,75 | 54,96 | 53,93 | 54,69 | 0,55% | 15,00 |
| 28.04.2026 | 55,19 | 55,55 | 54,14 | 54,39 | -1,72% | - |
| 27.04.2026 | 54,88 | 55,52 | 54,69 | 55,34 | 0,60% | 10,00 |
| 24.04.2026 | 55,82 | 56,06 | 54,91 | 55,01 | -2,13% | 139,00 |
| 23.04.2026 | 55,13 | 56,30 | 55,06 | 56,21 | 1,33% | 3,00 |
| 22.04.2026 | 55,59 | 56,21 | 54,84 | 55,47 | -0,05% | 141,00 |
| 21.04.2026 | 55,81 | 56,27 | 55,45 | 55,50 | -0,04% | 202,00 |
| 20.04.2026 | 54,84 | 55,59 | 54,77 | 55,52 | -0,38% | 18,00 |
| 17.04.2026 | 53,76 | 56,06 | 53,66 | 55,73 | 3,78% | 24,00 |
| 16.04.2026 | 53,80 | 54,52 | 53,50 | 53,70 | 0,58% | 266,00 |
| 15.04.2026 | 56,73 | 57,08 | 52,69 | 53,39 | -6,07% | 299,00 |
| 14.04.2026 | 57,08 | 57,36 | 56,38 | 56,84 | 0,12% | 154,00 |
| 13.04.2026 | 56,03 | 56,83 | 55,95 | 56,77 | 0,78% | - |
| 10.04.2026 | 57,54 | 57,60 | 56,29 | 56,33 | -1,80% | 2,00 |
| 09.04.2026 | 57,16 | 57,91 | 56,84 | 57,36 | 0,05% | 30,00 |
| 08.04.2026 | 56,35 | 57,39 | 56,04 | 57,33 | 3,63% | 621,00 |
| 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 |