49,110€
2,83%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 65,96 | 65,96 | 65,96 | 65,96 | -0,99% | - |
| 02.03.2026 | 65,46 | 66,62 | 65,46 | 66,62 | 2,68% | 60,00 |
| 27.02.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 1,12% | - |
| 26.02.2026 | 64,16 | 64,16 | 64,16 | 64,16 | -1,41% | - |
| 25.02.2026 | 65,08 | 65,08 | 65,08 | 65,08 | 0,22% | - |
| 24.02.2026 | 64,94 | 64,94 | 64,94 | 64,94 | -0,28% | - |
| 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% | - |