73,320€
2,57%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 72,07 | 73,64 | 71,87 | 73,41 | 2,70% | - |
| 13.09.2024 | 71,48 | 71,48 | 71,48 | 71,48 | 0,59% | - |
| 12.09.2024 | 71,06 | 71,06 | 71,06 | 71,06 | 0,23% | - |
| 11.09.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,82% | - |
| 10.09.2024 | 70,32 | 70,32 | 70,32 | 70,32 | 0,31% | - |
| 09.09.2024 | 69,80 | 70,10 | 69,80 | 70,10 | 0,43% | 290,00 |
| 06.09.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -3,46% | - |
| 05.09.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -1,15% | - |
| 04.09.2024 | 73,14 | 73,14 | 73,14 | 73,14 | -3,07% | - |
| 03.09.2024 | 75,46 | 75,46 | 75,46 | 75,46 | 0,00% | - |
| 02.09.2024 | 75,48 | 75,48 | 75,46 | 75,46 | 2,00% | 100,00 |
| 30.08.2024 | 73,98 | 73,98 | 73,98 | 73,98 | 1,04% | - |
| 29.08.2024 | 73,22 | 73,22 | 73,22 | 73,22 | -0,57% | - |
| 28.08.2024 | 73,18 | 73,64 | 73,18 | 73,64 | 0,88% | 50,00 |
| 27.08.2024 | 73,56 | 73,56 | 73,00 | 73,00 | -1,54% | 50,00 |
| 26.08.2024 | 73,60 | 74,14 | 73,60 | 74,14 | 0,30% | 153,00 |
| 23.08.2024 | 72,84 | 73,92 | 72,84 | 73,92 | 0,35% | 140,00 |
| 22.08.2024 | 73,28 | 73,66 | 73,28 | 73,66 | 1,57% | 40,00 |
| 21.08.2024 | 72,52 | 72,52 | 72,52 | 72,52 | -0,22% | - |
| 20.08.2024 | 72,68 | 72,68 | 72,68 | 72,68 | 1,14% | - |
| 19.08.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -1,48% | - |
| 16.08.2024 | 72,94 | 72,94 | 72,94 | 72,94 | 0,86% | - |
| 15.08.2024 | 72,32 | 72,32 | 72,32 | 72,32 | 0,14% | - |
| 14.08.2024 | 72,22 | 72,22 | 72,22 | 72,22 | 0,33% | - |
| 13.08.2024 | 71,98 | 71,98 | 71,98 | 71,98 | -1,85% | - |
| 12.08.2024 | 73,34 | 73,34 | 73,34 | 73,34 | -0,22% | - |
| 09.08.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,55% | - |
| 08.08.2024 | 73,10 | 73,10 | 73,10 | 73,10 | -2,43% | - |
| 07.08.2024 | 74,92 | 74,92 | 74,92 | 74,92 | 0,00% | - |
| 06.08.2024 | 74,92 | 74,92 | 74,92 | 74,92 | 1,71% | - |
| 05.08.2024 | 73,66 | 73,66 | 73,66 | 73,66 | -1,52% | - |
| 02.08.2024 | 75,90 | 75,90 | 74,80 | 74,80 | -4,81% | 160,00 |
| 01.08.2024 | 78,58 | 78,58 | 78,58 | 78,58 | 0,10% | - |
| 31.07.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 0,80% | - |
| 30.07.2024 | 77,88 | 77,88 | 77,88 | 77,88 | 0,10% | - |
| 29.07.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 2,77% | - |
| 26.07.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -0,97% | - |
| 25.07.2024 | 74,24 | 76,44 | 74,24 | 76,44 | 2,60% | 80,00 |
| 24.07.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -8,32% | - |
| 23.07.2024 | 81,26 | 81,26 | 81,26 | 81,26 | -0,17% | - |
| 22.07.2024 | 80,68 | 81,40 | 80,68 | 81,40 | -0,25% | 90,00 |
| 19.07.2024 | 81,60 | 81,60 | 81,60 | 81,60 | -0,85% | - |
| 18.07.2024 | 82,30 | 82,30 | 82,30 | 82,30 | -1,95% | - |
| 17.07.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 4,27% | - |
| 16.07.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,00% | - |
| 15.07.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 1,90% | - |
| 12.07.2024 | 79,00 | 79,00 | 79,00 | 79,00 | 3,46% | - |
| 11.07.2024 | 76,36 | 76,36 | 76,36 | 76,36 | 2,58% | - |
| 10.07.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -0,40% | - |
| 09.07.2024 | 74,74 | 74,74 | 74,74 | 74,74 | 0,89% | - |
| 08.07.2024 | 74,08 | 74,08 | 74,08 | 74,08 | -0,30% | - |
| 05.07.2024 | 74,72 | 75,04 | 74,30 | 74,30 | -0,83% | 317,00 |
| 04.07.2024 | 74,92 | 74,92 | 74,92 | 74,92 | -0,48% | - |
| 03.07.2024 | 75,08 | 75,28 | 75,08 | 75,28 | 1,10% | 40,00 |
| 02.07.2024 | 74,46 | 74,46 | 74,46 | 74,46 | -2,21% | - |
| 01.07.2024 | 75,86 | 76,14 | 75,86 | 76,14 | -0,60% | 17,00 |
| 28.06.2024 | 76,60 | 76,60 | 76,60 | 76,60 | -0,18% | - |
| 27.06.2024 | 76,74 | 76,74 | 76,74 | 76,74 | -0,75% | - |
| 26.06.2024 | 77,32 | 77,32 | 77,32 | 77,32 | -1,43% | - |
| 25.06.2024 | 78,44 | 78,44 | 78,44 | 78,44 | -0,43% | - |
| 24.06.2024 | 78,78 | 78,78 | 78,78 | 78,78 | 0,74% | 6,00 |
| 21.06.2024 | 78,20 | 78,20 | 78,20 | 78,20 | -0,13% | - |
| 20.06.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,00% | 47,00 |
| 19.06.2024 | 78,30 | 78,30 | 78,30 | 78,30 | 0,67% | - |
| 18.06.2024 | 77,78 | 77,78 | 77,78 | 77,78 | 1,17% | - |
| 17.06.2024 | 76,88 | 76,88 | 76,88 | 76,88 | -1,18% | - |
| 14.06.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,75% | - |
| 13.06.2024 | 77,22 | 77,22 | 77,22 | 77,22 | 1,90% | - |
| 12.06.2024 | 75,78 | 75,78 | 75,78 | 75,78 | 0,40% | - |
| 11.06.2024 | 75,48 | 75,48 | 75,48 | 75,48 | 0,37% | - |
| 10.06.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 1,46% | - |
| 07.06.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -1,49% | - |
| 06.06.2024 | 75,24 | 75,24 | 75,24 | 75,24 | 0,45% | - |
| 05.06.2024 | 74,56 | 74,90 | 74,56 | 74,90 | -0,40% | 75,00 |
| 04.06.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -2,29% | - |
| 03.06.2024 | 76,96 | 76,96 | 76,96 | 76,96 | 1,88% | - |
| 31.05.2024 | 75,54 | 75,54 | 75,54 | 75,54 | 1,48% | - |
| 30.05.2024 | 74,44 | 74,44 | 74,44 | 74,44 | -1,69% | - |
| 29.05.2024 | 75,72 | 75,72 | 75,72 | 75,72 | -2,67% | - |
| 28.05.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -0,15% | - |
| 27.05.2024 | 77,92 | 77,92 | 77,92 | 77,92 | 0,39% | - |
| 24.05.2024 | 77,62 | 77,62 | 77,62 | 77,62 | -1,27% | - |
| 23.05.2024 | 78,62 | 78,62 | 78,62 | 78,62 | -0,20% | - |
| 22.05.2024 | 78,78 | 78,78 | 78,78 | 78,78 | -0,08% | - |
| 21.05.2024 | 78,84 | 78,84 | 78,84 | 78,84 | 0,18% | - |
| 20.05.2024 | 78,56 | 78,70 | 78,56 | 78,70 | 0,38% | - |
| 17.05.2024 | 78,40 | 78,40 | 78,40 | 78,40 | -1,48% | - |
| 16.05.2024 | 79,58 | 79,58 | 79,58 | 79,58 | -0,05% | - |
| 15.05.2024 | 79,62 | 79,62 | 79,62 | 79,62 | 0,13% | - |
| 14.05.2024 | 79,56 | 79,56 | 79,52 | 79,52 | -0,62% | 104,00 |
| 13.05.2024 | 80,02 | 80,02 | 80,02 | 80,02 | 0,02% | - |
| 10.05.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 0,78% | - |
| 09.05.2024 | 79,38 | 79,38 | 79,38 | 79,38 | 0,33% | - |
| 08.05.2024 | 79,12 | 79,12 | 79,12 | 79,12 | 0,23% | - |
| 07.05.2024 | 78,94 | 78,94 | 78,94 | 78,94 | 0,97% | - |
| 06.05.2024 | 78,18 | 78,18 | 78,18 | 78,18 | 0,57% | - |
| 03.05.2024 | 77,74 | 77,74 | 77,74 | 77,74 | 0,65% | - |
| 02.05.2024 | 77,24 | 77,24 | 77,24 | 77,24 | -1,66% | - |
| 30.04.2024 | 78,54 | 78,54 | 78,54 | 78,54 | 1,37% | - |
| 29.04.2024 | 77,48 | 77,48 | 77,48 | 77,48 | 0,21% | - |