57,130€
-5,69%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 59,50 | 59,56 | 56,77 | 57,18 | -5,61% | 680,00 |
| 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% | - |
| 14.01.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 1,55% | - |
| 13.01.2025 | 65,84 | 65,84 | 65,84 | 65,84 | -0,99% | - |
| 10.01.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,06% | - |
| 09.01.2025 | 66,46 | 66,46 | 66,46 | 66,46 | 0,91% | - |
| 08.01.2025 | 65,86 | 65,86 | 65,86 | 65,86 | -2,20% | - |
| 07.01.2025 | 66,04 | 67,34 | 66,04 | 67,34 | 0,81% | 1.240,00 |
| 06.01.2025 | 66,38 | 66,80 | 66,38 | 66,80 | 1,03% | 230,00 |
| 03.01.2025 | 65,40 | 66,12 | 65,40 | 66,12 | 0,46% | 500,00 |
| 02.01.2025 | 65,82 | 65,82 | 65,82 | 65,82 | 0,70% | - |
| 30.12.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -0,82% | - |
| 27.12.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 0,09% | - |
| 23.12.2024 | 65,84 | 65,84 | 65,84 | 65,84 | 0,15% | - |
| 20.12.2024 | 65,74 | 65,74 | 65,74 | 65,74 | -0,99% | - |
| 19.12.2024 | 66,14 | 66,40 | 66,14 | 66,40 | -1,25% | 6,00 |
| 18.12.2024 | 67,24 | 67,24 | 67,24 | 67,24 | -1,41% | - |
| 17.12.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -1,10% | - |
| 16.12.2024 | 68,78 | 68,96 | 68,78 | 68,96 | -0,43% | 150,00 |
| 13.12.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 0,26% | - |
| 12.12.2024 | 69,08 | 69,08 | 69,08 | 69,08 | -0,14% | - |
| 11.12.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -0,77% | - |
| 10.12.2024 | 69,72 | 69,72 | 69,72 | 69,72 | 1,54% | - |
| 09.12.2024 | 68,66 | 68,66 | 68,66 | 68,66 | 0,70% | - |
| 06.12.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -2,21% | - |
| 05.12.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -0,71% | - |
| 04.12.2024 | 70,22 | 70,22 | 70,22 | 70,22 | -1,10% | - |
| 03.12.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,08% | - |
| 02.12.2024 | 70,54 | 71,00 | 70,54 | 70,94 | 1,43% | 400,00 |
| 29.11.2024 | 69,94 | 69,94 | 69,94 | 69,94 | -0,23% | - |
| 28.11.2024 | 70,10 | 70,10 | 70,10 | 70,10 | -0,31% | - |
| 27.11.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -2,09% | - |
| 26.11.2024 | 71,82 | 71,82 | 71,82 | 71,82 | 2,57% | - |
| 25.11.2024 | 70,02 | 70,02 | 70,02 | 70,02 | 0,75% | - |
| 22.11.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 2,39% | - |
| 21.11.2024 | 67,88 | 67,88 | 67,88 | 67,88 | -0,18% | - |
| 20.11.2024 | 67,36 | 68,00 | 67,36 | 68,00 | 0,06% | 125,00 |
| 19.11.2024 | 67,96 | 67,96 | 67,96 | 67,96 | -0,70% | - |
| 18.11.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -0,55% | - |
| 15.11.2024 | 68,82 | 68,82 | 68,82 | 68,82 | -0,41% | - |
| 14.11.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,67% | - |
| 13.11.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -2,47% | - |
| 12.11.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 0,95% | - |
| 11.11.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -0,91% | - |
| 08.11.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -0,57% | - |