61,680€
-3,11%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 62,04 | 62,04 | 62,04 | 62,04 | -2,54% | - |
| 14.08.2025 | 62,72 | 63,66 | 62,72 | 63,66 | 4,53% | 50,00 |
| 13.08.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,53% | - |
| 12.08.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,00% | - |
| 11.08.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,10% | - |
| 08.08.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 0,30% | - |
| 07.08.2025 | 60,34 | 60,34 | 60,34 | 60,34 | -0,56% | - |
| 06.08.2025 | 60,68 | 60,68 | 60,68 | 60,68 | 0,56% | - |
| 05.08.2025 | 60,82 | 60,82 | 60,34 | 60,34 | -0,79% | 5,00 |
| 04.08.2025 | 60,82 | 60,82 | 60,82 | 60,82 | -1,39% | - |
| 01.08.2025 | 61,68 | 61,68 | 61,68 | 61,68 | -1,81% | - |
| 31.07.2025 | 62,06 | 62,82 | 62,06 | 62,82 | 1,45% | 5,00 |
| 30.07.2025 | 61,92 | 61,92 | 61,92 | 61,92 | 1,11% | - |
| 29.07.2025 | 61,24 | 61,24 | 61,24 | 61,24 | -0,20% | - |
| 28.07.2025 | 61,36 | 61,36 | 61,36 | 61,36 | -2,36% | - |
| 25.07.2025 | 62,84 | 62,84 | 62,84 | 62,84 | 3,87% | - |
| 24.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,79% | - |
| 23.07.2025 | 60,54 | 61,60 | 60,54 | 61,60 | 4,55% | 20,00 |
| 22.07.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -2,29% | - |
| 21.07.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,76% | - |
| 18.07.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 4,01% | - |
| 17.07.2025 | 58,42 | 58,42 | 58,42 | 58,42 | 1,32% | - |
| 16.07.2025 | 57,66 | 57,66 | 57,66 | 57,66 | -2,34% | - |
| 15.07.2025 | 58,86 | 59,04 | 58,86 | 59,04 | 0,27% | 46,00 |
| 14.07.2025 | 58,88 | 58,88 | 58,88 | 58,88 | -2,00% | - |
| 11.07.2025 | 60,08 | 60,08 | 60,08 | 60,08 | 1,87% | - |
| 10.07.2025 | 58,98 | 58,98 | 58,98 | 58,98 | 1,27% | - |
| 09.07.2025 | 58,24 | 58,24 | 58,24 | 58,24 | 0,66% | - |
| 08.07.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,77% | - |
| 07.07.2025 | 57,42 | 57,42 | 57,42 | 57,42 | 0,00% | - |
| 04.07.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -0,31% | - |
| 03.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 02.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 3,54% | - |
| 01.07.2025 | 55,44 | 55,44 | 55,44 | 55,44 | -0,40% | - |
| 30.06.2025 | 55,96 | 55,96 | 55,66 | 55,66 | 0,80% | 14,00 |
| 27.06.2025 | 55,22 | 55,22 | 55,22 | 55,22 | -0,61% | - |
| 26.06.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -0,32% | - |
| 25.06.2025 | 55,74 | 55,74 | 55,74 | 55,74 | 0,69% | - |
| 24.06.2025 | 55,36 | 55,36 | 55,36 | 55,36 | 1,91% | - |
| 23.06.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -0,48% | - |
| 20.06.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -0,44% | - |
| 19.06.2025 | 54,82 | 54,82 | 54,82 | 54,82 | -0,04% | - |
| 18.06.2025 | 54,84 | 54,84 | 54,84 | 54,84 | -1,01% | - |
| 17.06.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,65% | - |
| 16.06.2025 | 55,18 | 55,18 | 55,04 | 55,04 | -1,68% | 250,00 |
| 13.06.2025 | 55,16 | 55,98 | 55,16 | 55,98 | -0,96% | 20,00 |
| 12.06.2025 | 56,52 | 56,52 | 56,52 | 56,52 | -1,40% | - |
| 11.06.2025 | 57,32 | 57,32 | 57,32 | 57,32 | 1,06% | - |
| 10.06.2025 | 56,72 | 56,72 | 56,72 | 56,72 | 1,03% | - |
| 09.06.2025 | 56,14 | 56,14 | 56,14 | 56,14 | -2,57% | - |
| 06.06.2025 | 55,74 | 57,62 | 55,74 | 57,62 | 2,64% | 35,00 |
| 05.06.2025 | 56,14 | 56,14 | 56,14 | 56,14 | -0,04% | - |
| 04.06.2025 | 56,16 | 56,16 | 56,16 | 56,16 | 2,33% | - |
| 03.06.2025 | 54,88 | 54,88 | 54,88 | 54,88 | -2,90% | - |
| 02.06.2025 | 56,52 | 56,52 | 56,52 | 56,52 | -0,56% | 9,00 |
| 30.05.2025 | 56,84 | 56,84 | 56,84 | 56,84 | -1,11% | - |
| 29.05.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -4,87% | - |
| 28.05.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 2,23% | - |
| 27.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,72% | - |
| 26.05.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -1,08% | - |
| 23.05.2025 | 59,32 | 59,32 | 59,32 | 59,32 | 0,37% | - |
| 22.05.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -3,30% | - |
| 21.05.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -1,99% | - |
| 20.05.2025 | 62,36 | 62,36 | 62,36 | 62,36 | -0,26% | - |
| 19.05.2025 | 62,58 | 62,58 | 62,52 | 62,52 | 1,30% | 45,00 |
| 16.05.2025 | 61,72 | 61,72 | 61,72 | 61,72 | 1,71% | - |
| 15.05.2025 | 60,68 | 60,68 | 60,68 | 60,68 | -2,97% | - |
| 14.05.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -0,95% | - |
| 13.05.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 1,19% | - |
| 12.05.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 3,28% | - |
| 09.05.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 1,99% | - |
| 08.05.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -0,27% | - |
| 07.05.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -1,16% | - |
| 06.05.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,03% | - |
| 05.05.2025 | 60,08 | 60,08 | 60,08 | 60,08 | 0,87% | - |
| 02.05.2025 | 59,56 | 59,56 | 59,56 | 59,56 | 2,69% | - |
| 30.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,68% | - |
| 29.04.2025 | 56,74 | 59,60 | 56,74 | 59,60 | 4,97% | 150,00 |
| 28.04.2025 | 56,88 | 56,88 | 56,78 | 56,78 | -1,42% | 100,00 |
| 25.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 2,89% | - |
| 24.04.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -1,58% | - |
| 23.04.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 5,84% | - |
| 22.04.2025 | 53,74 | 53,74 | 53,74 | 53,74 | -3,10% | - |
| 17.04.2025 | 55,46 | 55,46 | 55,46 | 55,46 | -0,32% | - |
| 16.04.2025 | 55,64 | 55,64 | 55,64 | 55,64 | -2,80% | - |
| 15.04.2025 | 57,24 | 57,24 | 57,24 | 57,24 | -0,10% | - |
| 14.04.2025 | 56,74 | 57,30 | 56,74 | 57,30 | 2,32% | 100,00 |
| 11.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,23% | - |
| 10.04.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 5,59% | - |
| 09.04.2025 | 52,44 | 53,70 | 52,44 | 53,70 | -4,11% | 25,00 |
| 08.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,78% | - |
| 07.04.2025 | 54,48 | 55,02 | 54,48 | 55,02 | -3,74% | 100,00 |
| 04.04.2025 | 57,28 | 57,28 | 57,16 | 57,16 | -1,62% | 20,00 |
| 03.04.2025 | 59,34 | 59,34 | 57,70 | 58,10 | -4,09% | 1.327,00 |
| 02.04.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 0,63% | - |
| 01.04.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,17% | - |
| 31.03.2025 | 60,20 | 60,30 | 60,20 | 60,30 | -2,46% | 16,00 |
| 28.03.2025 | 61,82 | 61,82 | 61,82 | 61,82 | -0,90% | - |
| 27.03.2025 | 62,38 | 62,38 | 62,38 | 62,38 | 1,17% | - |
| 26.03.2025 | 61,66 | 61,66 | 61,66 | 61,66 | 0,62% | - |