56,490€
1,07%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 61,28 | 61,28 | 61,28 | 61,28 | -0,23% | - |
| 24.03.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -0,03% | - |
| 21.03.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -0,90% | - |
| 20.03.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,26% | - |
| 19.03.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 0,45% | - |
| 18.03.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 0,75% | - |
| 17.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 1,13% | - |
| 14.03.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 0,57% | 8,00 |
| 13.03.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -3,38% | - |
| 12.03.2025 | 61,48 | 62,18 | 61,48 | 62,18 | 1,44% | 70,00 |
| 11.03.2025 | 64,00 | 64,00 | 61,30 | 61,30 | -4,37% | 32,00 |
| 10.03.2025 | 63,72 | 64,10 | 63,18 | 64,10 | 1,84% | 181,00 |
| 07.03.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 2,54% | - |
| 06.03.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,58% | - |
| 05.03.2025 | 61,74 | 61,74 | 61,74 | 61,74 | -0,58% | - |
| 04.03.2025 | 63,24 | 63,24 | 62,10 | 62,10 | -2,45% | 6,00 |
| 03.03.2025 | 63,78 | 63,78 | 63,66 | 63,66 | 0,57% | 76,00 |
| 28.02.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,25% | - |
| 27.02.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -1,03% | - |
| 26.02.2025 | 63,78 | 63,80 | 63,78 | 63,80 | 1,14% | 50,00 |
| 25.02.2025 | 63,08 | 63,08 | 63,08 | 63,08 | 0,48% | - |
| 24.02.2025 | 62,78 | 62,78 | 62,78 | 62,78 | -1,13% | - |
| 21.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,31% | - |
| 20.02.2025 | 64,34 | 64,34 | 64,34 | 64,34 | -0,62% | - |
| 19.02.2025 | 62,72 | 64,74 | 62,72 | 64,74 | 2,37% | 100,00 |
| 18.02.2025 | 63,24 | 63,24 | 63,24 | 63,24 | -0,19% | - |
| 17.02.2025 | 63,02 | 63,36 | 63,02 | 63,36 | 1,08% | 32,00 |
| 14.02.2025 | 62,98 | 63,64 | 62,68 | 62,68 | -1,17% | 262,00 |
| 13.02.2025 | 62,44 | 63,42 | 62,44 | 63,42 | -1,52% | 100,00 |
| 12.02.2025 | 63,48 | 64,40 | 63,48 | 64,40 | 1,39% | 116,00 |
| 11.02.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 0,73% | - |
| 10.02.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -1,04% | - |
| 07.02.2025 | 62,94 | 63,72 | 62,94 | 63,72 | 1,01% | 50,00 |
| 06.02.2025 | 63,08 | 63,08 | 63,08 | 63,08 | 0,29% | - |
| 05.02.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -3,02% | - |
| 04.02.2025 | 64,86 | 64,86 | 64,86 | 64,86 | -0,09% | - |
| 03.02.2025 | 64,92 | 64,92 | 64,92 | 64,92 | -0,40% | - |
| 31.01.2025 | 64,66 | 65,18 | 64,66 | 65,18 | -1,84% | 33,00 |
| 30.01.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,63% | - |
| 29.01.2025 | 66,82 | 66,82 | 66,82 | 66,82 | -2,05% | - |
| 28.01.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 2,19% | - |
| 27.01.2025 | 66,76 | 66,76 | 66,76 | 66,76 | -1,74% | - |
| 24.01.2025 | 67,94 | 67,94 | 67,94 | 67,94 | -0,18% | - |
| 23.01.2025 | 68,06 | 68,06 | 68,06 | 68,06 | -2,46% | - |
| 22.01.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 0,98% | - |
| 21.01.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,55% | - |
| 20.01.2025 | 69,48 | 69,48 | 69,48 | 69,48 | -1,00% | - |
| 17.01.2025 | 69,26 | 70,18 | 69,26 | 70,18 | 1,98% | 17,00 |
| 16.01.2025 | 68,82 | 68,82 | 68,82 | 68,82 | -0,32% | - |
| 15.01.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 3,26% | - |