52,230€
1,77%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 52,27 | 52,27 | 51,74 | 52,23 | 1,77% | - |
| 23.07.2026 | 51,32 | 51,32 | 51,32 | 51,32 | 0,75% | - |
| 22.07.2026 | 50,94 | 50,94 | 50,94 | 50,94 | -0,55% | - |
| 21.07.2026 | 51,22 | 51,22 | 51,22 | 51,22 | 0,63% | - |
| 20.07.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -2,23% | - |
| 17.07.2026 | 52,06 | 52,06 | 52,06 | 52,06 | -0,08% | - |
| 16.07.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -1,25% | - |
| 15.07.2026 | 52,76 | 52,76 | 52,76 | 52,76 | 1,93% | - |
| 14.07.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -1,03% | - |
| 13.07.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 2,51% | - |
| 10.07.2026 | 51,02 | 51,02 | 51,02 | 51,02 | -1,16% | - |
| 09.07.2026 | 51,62 | 51,62 | 51,62 | 51,62 | -2,75% | - |
| 08.07.2026 | 53,08 | 53,08 | 53,08 | 53,08 | -1,67% | - |
| 07.07.2026 | 53,98 | 53,98 | 53,98 | 53,98 | -0,88% | - |
| 06.07.2026 | 54,46 | 54,46 | 54,46 | 54,46 | 0,15% | - |
| 03.07.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 0,70% | - |
| 02.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,59% | - |
| 01.07.2026 | 54,32 | 54,32 | 54,32 | 54,32 | 1,19% | - |
| 30.06.2026 | 53,68 | 53,68 | 53,68 | 53,68 | -0,33% | - |
| 29.06.2026 | 53,86 | 53,86 | 53,86 | 53,86 | 1,78% | - |
| 26.06.2026 | 52,92 | 52,92 | 52,92 | 52,92 | 0,49% | - |
| 25.06.2026 | 52,66 | 52,66 | 52,66 | 52,66 | 5,15% | - |
| 24.06.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -0,91% | - |
| 23.06.2026 | 50,52 | 50,54 | 50,52 | 50,54 | 0,72% | 400,00 |
| 22.06.2026 | 50,18 | 50,18 | 50,18 | 50,18 | -0,08% | - |
| 19.06.2026 | 50,22 | 50,22 | 50,22 | 50,22 | 0,40% | - |
| 18.06.2026 | 50,02 | 50,02 | 50,02 | 50,02 | -2,80% | - |
| 17.06.2026 | 51,46 | 51,46 | 51,46 | 51,46 | 0,31% | - |
| 16.06.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 0,90% | - |
| 15.06.2026 | 50,84 | 50,84 | 50,84 | 50,84 | 1,19% | - |
| 12.06.2026 | 50,24 | 50,24 | 50,24 | 50,24 | 2,11% | - |
| 11.06.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -2,81% | - |
| 10.06.2026 | 50,62 | 50,62 | 50,62 | 50,62 | 2,74% | - |
| 09.06.2026 | 49,27 | 49,27 | 49,27 | 49,27 | 0,28% | - |
| 08.06.2026 | 49,13 | 49,13 | 49,13 | 49,13 | 1,53% | - |
| 05.06.2026 | 48,39 | 48,39 | 48,39 | 48,39 | 0,31% | - |
| 04.06.2026 | 48,24 | 48,24 | 48,24 | 48,24 | -0,21% | - |
| 03.06.2026 | 48,34 | 48,34 | 48,34 | 48,34 | 2,07% | - |
| 02.06.2026 | 47,36 | 47,36 | 47,36 | 47,36 | -1,95% | - |
| 01.06.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -1,47% | - |
| 29.05.2026 | 49,02 | 49,02 | 49,02 | 49,02 | -0,87% | - |
| 28.05.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -0,40% | - |
| 27.05.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 1,33% | - |
| 26.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,14% | - |
| 25.05.2026 | 49,07 | 49,07 | 49,07 | 49,07 | 0,45% | - |
| 22.05.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 1,24% | - |
| 21.05.2026 | 48,25 | 48,25 | 48,25 | 48,25 | 1,03% | - |
| 20.05.2026 | 47,76 | 47,76 | 47,76 | 47,76 | -0,71% | - |
| 19.05.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 1,33% | - |
| 18.05.2026 | 47,47 | 47,47 | 47,47 | 47,47 | -3,18% | - |
| 15.05.2026 | 49,03 | 49,03 | 49,03 | 49,03 | 1,64% | - |
| 14.05.2026 | 48,24 | 48,24 | 48,24 | 48,24 | -1,69% | - |
| 13.05.2026 | 49,07 | 49,07 | 49,07 | 49,07 | -0,22% | - |
| 12.05.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -0,30% | - |
| 11.05.2026 | 49,33 | 49,33 | 49,33 | 49,33 | -3,08% | - |
| 08.05.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -1,09% | - |
| 07.05.2026 | 51,46 | 51,46 | 51,46 | 51,46 | 3,31% | - |
| 06.05.2026 | 49,81 | 49,81 | 49,81 | 49,81 | -2,26% | - |
| 05.05.2026 | 49,95 | 50,96 | 49,95 | 50,96 | -0,08% | 100,00 |
| 04.05.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -5,42% | - |
| 30.04.2026 | 53,92 | 53,92 | 53,92 | 53,92 | -0,44% | - |
| 29.04.2026 | 54,16 | 54,16 | 54,16 | 54,16 | -0,88% | - |
| 28.04.2026 | 54,64 | 54,64 | 54,64 | 54,64 | 0,59% | - |
| 27.04.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -1,59% | - |
| 24.04.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,06% | - |
| 23.04.2026 | 54,62 | 54,62 | 54,62 | 54,62 | -0,69% | - |
| 22.04.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,40% | - |
| 21.04.2026 | 55,22 | 55,22 | 55,22 | 55,22 | 1,66% | - |
| 20.04.2026 | 54,32 | 54,32 | 54,32 | 54,32 | 2,11% | - |
| 17.04.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,04% | - |
| 16.04.2026 | 53,22 | 53,22 | 53,22 | 53,22 | -5,27% | - |
| 15.04.2026 | 56,18 | 56,18 | 56,18 | 56,18 | -1,27% | - |
| 14.04.2026 | 56,52 | 56,90 | 56,52 | 56,90 | 2,49% | 100,00 |
| 13.04.2026 | 55,52 | 55,52 | 55,52 | 55,52 | -2,53% | - |
| 10.04.2026 | 56,96 | 56,96 | 56,96 | 56,96 | 0,64% | - |
| 09.04.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 1,91% | - |
| 08.04.2026 | 55,54 | 55,54 | 55,54 | 55,54 | 0,25% | - |
| 07.04.2026 | 55,32 | 55,40 | 55,32 | 55,40 | 0,29% | 100,00 |
| 02.04.2026 | 55,24 | 55,24 | 55,24 | 55,24 | -2,37% | - |
| 01.04.2026 | 56,58 | 56,58 | 56,58 | 56,58 | 2,24% | - |
| 31.03.2026 | 55,34 | 55,34 | 55,34 | 55,34 | -0,11% | - |
| 30.03.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -1,98% | - |
| 27.03.2026 | 56,52 | 56,52 | 56,52 | 56,52 | -1,02% | - |
| 26.03.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 1,67% | - |
| 25.03.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 1,19% | - |
| 24.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,61% | - |
| 23.03.2026 | 54,62 | 54,62 | 54,62 | 54,62 | -1,05% | - |
| 20.03.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,04% | - |
| 19.03.2026 | 55,24 | 55,24 | 55,22 | 55,22 | -2,47% | 13,00 |
| 18.03.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -0,67% | - |
| 17.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -2,06% | - |
| 16.03.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,54% | - |
| 13.03.2026 | 57,32 | 57,32 | 57,32 | 57,32 | -1,24% | - |
| 12.03.2026 | 58,04 | 58,04 | 58,04 | 58,04 | -3,01% | - |
| 11.03.2026 | 59,84 | 59,84 | 59,84 | 59,84 | -0,56% | - |
| 10.03.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,27% | - |
| 09.03.2026 | 60,34 | 60,34 | 60,34 | 60,34 | -2,30% | - |
| 06.03.2026 | 61,76 | 61,76 | 61,76 | 61,76 | -1,66% | - |
| 05.03.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -2,70% | - |
| 04.03.2026 | 64,54 | 64,54 | 64,54 | 64,54 | -2,15% | - |