74,250€
-1,73%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 73,05 | 74,25 | 73,05 | 73,76 | 1,18% | 296,00 |
| 22.08.2024 | 73,48 | 73,78 | 72,83 | 72,90 | -0,61% | 300,00 |
| 21.08.2024 | 72,74 | 73,69 | 72,72 | 73,35 | 0,95% | 81,00 |
| 20.08.2024 | 72,87 | 73,04 | 72,33 | 72,66 | -0,16% | 370,00 |
| 19.08.2024 | 72,08 | 72,80 | 71,98 | 72,78 | 0,66% | 140,00 |
| 16.08.2024 | 73,20 | 73,22 | 72,21 | 72,30 | -1,05% | 31,00 |
| 15.08.2024 | 72,62 | 74,26 | 72,48 | 73,07 | 0,83% | 425,00 |
| 14.08.2024 | 72,46 | 72,75 | 71,86 | 72,47 | 0,08% | - |
| 13.08.2024 | 72,24 | 72,72 | 71,76 | 72,41 | 0,43% | 75,00 |
| 12.08.2024 | 73,52 | 73,70 | 72,05 | 72,10 | -2,06% | 4,00 |
| 09.08.2024 | 73,74 | 74,42 | 72,95 | 73,62 | -0,23% | - |
| 08.08.2024 | 73,28 | 74,50 | 72,96 | 73,79 | 0,46% | 1,00 |
| 07.08.2024 | 75,34 | 76,46 | 73,20 | 73,45 | -1,75% | 6,00 |
| 06.08.2024 | 75,31 | 76,28 | 74,36 | 74,76 | 0,38% | - |
| 05.08.2024 | 74,66 | 75,37 | 72,48 | 74,48 | -1,26% | 134,00 |
| 02.08.2024 | 75,98 | 76,06 | 73,73 | 75,43 | -1,31% | 187,00 |
| 01.08.2024 | 78,77 | 79,54 | 75,43 | 76,43 | -2,77% | 8,00 |
| 31.07.2024 | 78,68 | 79,40 | 78,29 | 78,61 | -0,54% | 220,00 |
| 30.07.2024 | 78,11 | 79,48 | 77,97 | 79,04 | 1,26% | 34,00 |
| 29.07.2024 | 78,11 | 78,84 | 77,63 | 78,06 | 0,24% | 86,00 |
| 26.07.2024 | 75,91 | 78,16 | 75,89 | 77,87 | 2,73% | - |
| 25.07.2024 | 74,63 | 76,68 | 72,52 | 75,80 | 1,83% | 115,00 |
| 24.07.2024 | 74,00 | 76,01 | 74,00 | 74,44 | 0,46% | 221,00 |
| 23.07.2024 | 81,47 | 81,94 | 73,58 | 74,10 | -9,30% | 130,00 |
| 22.07.2024 | 80,85 | 81,81 | 79,69 | 81,70 | 1,21% | 150,00 |
| 19.07.2024 | 81,81 | 82,37 | 80,51 | 80,72 | -1,15% | - |
| 18.07.2024 | 82,56 | 84,71 | 81,55 | 81,66 | -0,97% | 377,00 |
| 17.07.2024 | 84,33 | 84,33 | 82,45 | 82,46 | -2,37% | 12,00 |
| 16.07.2024 | 80,73 | 84,50 | 80,42 | 84,46 | 4,85% | - |
| 15.07.2024 | 80,80 | 81,76 | 80,55 | 80,55 | 0,05% | 11,00 |
| 12.07.2024 | 79,32 | 81,29 | 79,00 | 80,51 | 1,51% | 1,00 |
| 11.07.2024 | 76,57 | 79,46 | 76,27 | 79,31 | 3,44% | 137,00 |
| 10.07.2024 | 74,57 | 76,76 | 74,52 | 76,67 | 2,61% | 54,00 |
| 09.07.2024 | 74,97 | 75,30 | 74,19 | 74,72 | -0,16% | - |
| 08.07.2024 | 73,82 | 75,08 | 73,82 | 74,84 | 0,86% | 10,00 |
| 05.07.2024 | 74,95 | 75,02 | 73,15 | 74,20 | -1,00% | 211,00 |
| 04.07.2024 | 75,07 | 75,23 | 74,93 | 74,95 | -0,15% | - |
| 03.07.2024 | 75,25 | 75,57 | 74,91 | 75,06 | -0,37% | - |
| 02.07.2024 | 74,60 | 75,52 | 74,32 | 75,34 | 0,84% | 275,00 |
| 01.07.2024 | 76,17 | 76,50 | 74,71 | 74,71 | -2,34% | 14,00 |
| 28.06.2024 | 76,63 | 77,81 | 75,88 | 76,50 | -0,09% | - |
| 27.06.2024 | 76,93 | 76,99 | 76,29 | 76,57 | -0,79% | - |
| 26.06.2024 | 77,48 | 77,64 | 76,65 | 77,18 | -0,30% | 7,00 |
| 25.06.2024 | 78,80 | 79,47 | 76,61 | 77,41 | -1,59% | 14,00 |
| 24.06.2024 | 78,60 | 79,76 | 78,16 | 78,66 | -0,10% | 73,00 |
| 21.06.2024 | 78,34 | 78,76 | 77,46 | 78,74 | 0,45% | - |
| 20.06.2024 | 78,20 | 78,77 | 77,98 | 78,39 | 0,20% | 59,00 |
| 19.06.2024 | 78,37 | 78,45 | 78,19 | 78,23 | -0,20% | - |
| 18.06.2024 | 78,13 | 78,80 | 77,53 | 78,39 | 0,64% | 10,00 |
| 17.06.2024 | 76,64 | 77,97 | 76,64 | 77,89 | 1,26% | 76,00 |
| 14.06.2024 | 77,94 | 78,02 | 75,93 | 76,92 | -1,36% | 3,00 |
| 13.06.2024 | 77,29 | 78,03 | 76,43 | 77,98 | 0,57% | 6,00 |
| 12.06.2024 | 76,03 | 77,92 | 75,83 | 77,54 | 2,07% | 105,00 |
| 11.06.2024 | 75,57 | 75,99 | 74,98 | 75,97 | 0,41% | 2,00 |
| 10.06.2024 | 75,41 | 75,68 | 75,04 | 75,66 | 0,83% | 47,00 |
| 07.06.2024 | 74,34 | 75,30 | 73,93 | 75,04 | 1,08% | 13,00 |
| 06.06.2024 | 75,39 | 75,59 | 73,83 | 74,24 | -1,68% | - |
| 05.06.2024 | 74,87 | 75,71 | 74,40 | 75,51 | 1,26% | 116,00 |
| 04.06.2024 | 74,90 | 75,52 | 74,51 | 74,57 | -1,00% | - |
| 03.06.2024 | 77,27 | 77,32 | 74,68 | 75,32 | -2,35% | 9,00 |
| 31.05.2024 | 75,79 | 77,19 | 75,50 | 77,13 | 1,81% | - |
| 30.05.2024 | 74,49 | 76,05 | 74,31 | 75,76 | 0,84% | 135,00 |
| 29.05.2024 | 75,79 | 75,91 | 75,01 | 75,13 | -1,04% | - |
| 28.05.2024 | 78,04 | 78,18 | 75,91 | 75,92 | -2,93% | 337,00 |
| 27.05.2024 | 78,14 | 78,21 | 77,96 | 78,21 | 0,09% | 1,00 |
| 24.05.2024 | 77,81 | 78,31 | 77,52 | 78,14 | 0,46% | 33,00 |
| 23.05.2024 | 78,65 | 78,82 | 77,53 | 77,78 | -1,09% | 4,00 |
| 22.05.2024 | 79,00 | 79,98 | 78,43 | 78,64 | -0,49% | - |
| 21.05.2024 | 78,88 | 79,12 | 78,34 | 79,03 | 0,06% | - |
| 20.05.2024 | 78,82 | 79,57 | 78,62 | 78,98 | 0,27% | 20,00 |
| 17.05.2024 | 78,59 | 78,96 | 78,07 | 78,77 | 0,10% | 109,00 |
| 16.05.2024 | 79,80 | 80,20 | 78,64 | 78,69 | -1,23% | 127,00 |
| 15.05.2024 | 79,86 | 81,01 | 79,46 | 79,67 | -0,20% | 6,00 |
| 14.05.2024 | 79,80 | 80,22 | 79,51 | 79,83 | 0,01% | 100,00 |
| 13.05.2024 | 80,24 | 80,49 | 79,78 | 79,82 | -0,47% | 10,00 |
| 10.05.2024 | 80,46 | 80,98 | 80,09 | 80,20 | 0,09% | 12,00 |
| 09.05.2024 | 79,60 | 80,26 | 79,37 | 80,13 | 0,62% | 191,00 |
| 08.05.2024 | 79,34 | 79,78 | 78,96 | 79,64 | 0,50% | - |
| 07.05.2024 | 79,08 | 79,76 | 78,79 | 79,24 | 0,16% | 5,00 |
| 06.05.2024 | 78,42 | 79,28 | 78,37 | 79,11 | 0,93% | - |