65,280€
0,25%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 65,12 | 65,12 | 65,12 | 65,12 | -1,18% | - |
| 20.02.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 0,98% | - |
| 19.02.2026 | 66,68 | 66,68 | 65,26 | 65,26 | -2,42% | 30,00 |
| 18.02.2026 | 66,84 | 66,88 | 66,84 | 66,88 | -0,74% | 20,00 |
| 17.02.2026 | 67,38 | 67,38 | 67,38 | 67,38 | -0,27% | - |
| 16.02.2026 | 67,56 | 67,56 | 67,56 | 67,56 | 1,26% | - |
| 13.02.2026 | 66,72 | 66,72 | 66,72 | 66,72 | -1,04% | - |
| 12.02.2026 | 67,42 | 67,42 | 67,42 | 67,42 | 0,18% | - |
| 11.02.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 1,88% | - |
| 10.02.2026 | 66,06 | 66,06 | 66,06 | 66,06 | 0,85% | - |
| 09.02.2026 | 66,32 | 66,32 | 65,50 | 65,50 | -2,44% | 500,00 |
| 06.02.2026 | 65,76 | 67,14 | 65,76 | 67,14 | 1,45% | 104,00 |
| 05.02.2026 | 66,18 | 66,18 | 66,18 | 66,18 | 2,92% | - |
| 04.02.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 1,97% | - |
| 03.02.2026 | 63,06 | 63,06 | 63,06 | 63,06 | 3,34% | - |
| 02.02.2026 | 61,02 | 61,02 | 61,02 | 61,02 | 0,56% | - |
| 30.01.2026 | 60,68 | 60,68 | 60,68 | 60,68 | 5,06% | - |
| 29.01.2026 | 57,76 | 57,76 | 57,76 | 57,76 | -1,70% | - |
| 28.01.2026 | 58,76 | 58,76 | 58,76 | 58,76 | -1,51% | - |
| 27.01.2026 | 59,66 | 59,66 | 59,66 | 59,66 | -1,78% | - |
| 26.01.2026 | 60,74 | 60,74 | 60,74 | 60,74 | -2,06% | - |
| 23.01.2026 | 62,02 | 62,02 | 62,02 | 62,02 | 0,71% | - |
| 22.01.2026 | 61,58 | 61,58 | 61,58 | 61,58 | 2,63% | - |
| 21.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,83% | - |
| 20.01.2026 | 61,12 | 61,12 | 61,12 | 61,12 | -0,68% | - |
| 19.01.2026 | 61,54 | 61,54 | 61,54 | 61,54 | -0,52% | - |
| 16.01.2026 | 61,86 | 61,86 | 61,86 | 61,86 | 1,54% | - |
| 15.01.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 1,23% | - |
| 14.01.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,63% | - |
| 13.01.2026 | 60,56 | 60,56 | 60,56 | 60,56 | 1,24% | - |
| 12.01.2026 | 59,82 | 59,82 | 59,82 | 59,82 | -0,53% | - |
| 09.01.2026 | 60,14 | 60,14 | 60,14 | 60,14 | 5,51% | - |
| 08.01.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -2,30% | - |
| 07.01.2026 | 58,34 | 58,34 | 58,34 | 58,34 | 0,31% | - |
| 06.01.2026 | 58,16 | 58,16 | 58,16 | 58,16 | -0,14% | - |
| 05.01.2026 | 58,24 | 58,24 | 58,24 | 58,24 | 2,39% | - |
| 02.01.2026 | 56,88 | 56,88 | 56,88 | 56,88 | -1,04% | - |
| 30.12.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 0,45% | - |
| 29.12.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -0,52% | - |
| 23.12.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -0,66% | - |
| 22.12.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 0,07% | - |
| 19.12.2025 | 57,86 | 57,86 | 57,86 | 57,86 | 0,21% | - |
| 18.12.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -0,03% | - |
| 17.12.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,38% | - |
| 16.12.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -0,72% | - |
| 15.12.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,48% | - |
| 12.12.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 1,25% | - |
| 11.12.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,02% | - |
| 10.12.2025 | 56,82 | 56,82 | 56,82 | 56,82 | -1,83% | - |
| 09.12.2025 | 57,42 | 57,88 | 57,42 | 57,88 | -0,41% | 472,00 |
| 08.12.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 1,18% | - |
| 05.12.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -0,07% | - |
| 04.12.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 1,81% | - |
| 03.12.2025 | 56,46 | 56,46 | 56,46 | 56,46 | -0,14% | - |
| 02.12.2025 | 56,54 | 56,54 | 56,54 | 56,54 | 0,46% | - |
| 01.12.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -1,54% | - |
| 28.11.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 0,18% | - |
| 27.11.2025 | 57,06 | 57,06 | 57,06 | 57,06 | 0,96% | - |
| 26.11.2025 | 56,52 | 56,52 | 56,52 | 56,52 | 2,06% | - |
| 25.11.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -2,22% | - |
| 24.11.2025 | 56,64 | 56,64 | 56,64 | 56,64 | 3,36% | - |
| 21.11.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,65% | - |
| 20.11.2025 | 55,72 | 55,72 | 55,72 | 55,72 | 2,24% | - |
| 19.11.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,78% | - |
| 18.11.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -2,28% | - |
| 17.11.2025 | 55,80 | 55,80 | 55,34 | 55,34 | -2,26% | 91,00 |
| 14.11.2025 | 56,62 | 56,62 | 56,62 | 56,62 | -1,08% | - |
| 13.11.2025 | 57,24 | 57,24 | 57,24 | 57,24 | 0,77% | - |
| 12.11.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,49% | - |
| 11.11.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -0,83% | - |
| 10.11.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 1,27% | - |
| 07.11.2025 | 56,84 | 56,84 | 56,84 | 56,84 | -0,56% | - |
| 06.11.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 1,20% | - |
| 05.11.2025 | 56,48 | 56,48 | 56,48 | 56,48 | 0,21% | - |
| 04.11.2025 | 56,36 | 56,36 | 56,36 | 56,36 | -1,19% | - |
| 03.11.2025 | 57,04 | 57,04 | 57,04 | 57,04 | -0,56% | - |
| 31.10.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 1,96% | - |
| 30.10.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -2,05% | - |
| 29.10.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -2,18% | - |
| 28.10.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -1,38% | - |
| 27.10.2025 | 59,54 | 59,54 | 59,54 | 59,54 | 0,13% | - |
| 24.10.2025 | 59,46 | 59,46 | 59,46 | 59,46 | 1,29% | - |
| 23.10.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -3,83% | - |
| 22.10.2025 | 61,04 | 61,04 | 61,04 | 61,04 | 1,94% | - |
| 21.10.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 0,17% | - |
| 20.10.2025 | 59,78 | 59,78 | 59,78 | 59,78 | 1,87% | - |
| 17.10.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -0,88% | - |
| 16.10.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,10% | - |
| 15.10.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 2,31% | - |
| 14.10.2025 | 57,92 | 57,92 | 57,92 | 57,92 | -1,63% | - |
| 13.10.2025 | 58,88 | 58,88 | 58,88 | 58,88 | -2,16% | - |
| 10.10.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -1,25% | - |
| 09.10.2025 | 60,94 | 60,94 | 60,94 | 60,94 | -0,62% | - |
| 08.10.2025 | 61,32 | 61,32 | 61,32 | 61,32 | -0,68% | - |
| 07.10.2025 | 61,74 | 61,74 | 61,74 | 61,74 | -1,25% | - |
| 06.10.2025 | 62,52 | 62,52 | 62,52 | 62,52 | -0,22% | - |
| 03.10.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 0,90% | - |
| 02.10.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,06% | - |
| 01.10.2025 | 62,14 | 62,14 | 62,14 | 62,14 | 0,52% | - |
| 30.09.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 0,19% | - |