65,860€
0,18%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 70,76 | 70,76 | 70,76 | 70,76 | -0,53% | - |
| 06.11.2024 | 71,14 | 71,14 | 71,14 | 71,14 | 3,19% | - |
| 05.11.2024 | 68,92 | 68,94 | 68,92 | 68,94 | -0,29% | - |
| 04.11.2024 | 69,14 | 69,14 | 69,14 | 69,14 | -1,06% | - |
| 01.11.2024 | 68,94 | 69,88 | 68,94 | 69,88 | 0,81% | 12,00 |
| 31.10.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -1,59% | - |
| 30.10.2024 | 70,44 | 70,44 | 70,44 | 70,44 | -0,87% | - |
| 29.10.2024 | 71,06 | 71,06 | 71,06 | 71,06 | -0,17% | - |
| 28.10.2024 | 71,18 | 71,18 | 71,18 | 71,18 | -0,14% | - |
| 25.10.2024 | 71,28 | 71,28 | 71,28 | 71,28 | -0,34% | - |
| 24.10.2024 | 71,52 | 71,52 | 71,52 | 71,52 | -1,08% | - |
| 23.10.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,11% | - |
| 22.10.2024 | 72,38 | 72,38 | 72,38 | 72,38 | -0,03% | - |
| 21.10.2024 | 72,30 | 72,50 | 72,30 | 72,40 | -0,06% | 500,00 |
| 18.10.2024 | 72,44 | 72,44 | 72,44 | 72,44 | -2,11% | - |
| 17.10.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,27% | - |
| 16.10.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,93% | - |
| 15.10.2024 | 75,66 | 75,66 | 75,66 | 75,66 | 2,52% | - |
| 14.10.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -6,20% | - |
| 11.10.2024 | 78,68 | 78,68 | 78,68 | 78,68 | -1,55% | - |
| 10.10.2024 | 79,92 | 79,92 | 79,92 | 79,92 | 0,60% | - |
| 09.10.2024 | 78,50 | 79,44 | 78,50 | 79,44 | -0,75% | - |
| 08.10.2024 | 80,04 | 80,04 | 80,04 | 80,04 | 0,91% | - |
| 07.10.2024 | 79,42 | 79,42 | 79,32 | 79,32 | 0,25% | 80,00 |
| 04.10.2024 | 79,12 | 79,12 | 79,12 | 79,12 | 0,58% | - |
| 03.10.2024 | 79,52 | 79,52 | 78,66 | 78,66 | -1,77% | 25,00 |
| 02.10.2024 | 80,08 | 80,08 | 80,08 | 80,08 | -0,42% | - |
| 01.10.2024 | 80,42 | 80,42 | 80,42 | 80,42 | -0,59% | - |
| 30.09.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 1,33% | - |
| 27.09.2024 | 79,78 | 79,84 | 79,78 | 79,84 | 3,66% | 250,00 |
| 26.09.2024 | 77,02 | 77,02 | 77,02 | 77,02 | 0,94% | - |
| 25.09.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 1,25% | - |
| 24.09.2024 | 75,36 | 75,36 | 75,36 | 75,36 | 1,65% | - |
| 23.09.2024 | 74,14 | 74,14 | 74,14 | 74,14 | -1,49% | - |
| 20.09.2024 | 75,26 | 75,26 | 75,26 | 75,26 | 0,48% | - |
| 19.09.2024 | 74,66 | 74,90 | 74,66 | 74,90 | 1,22% | 250,00 |
| 18.09.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,04% | - |
| 17.09.2024 | 73,24 | 73,24 | 73,24 | 73,24 | 1,89% | - |
| 16.09.2024 | 71,88 | 71,88 | 71,88 | 71,88 | 0,56% | - |
| 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% | - |