59,660€
-0,07%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 59,47 | 59,54 | 59,42 | 59,46 | -0,40% | - |
| 05.11.2026 | 59,02 | 59,70 | 59,02 | 59,70 | 2,23% | - |
| 04.11.2026 | 56,18 | 58,40 | 56,18 | 58,40 | 3,18% | - |
| 03.11.2026 | 57,70 | 57,70 | 56,60 | 56,60 | -0,67% | - |
| 02.11.2026 | 55,88 | 56,98 | 55,88 | 56,98 | 1,60% | - |
| 30.10.2026 | 55,86 | 56,08 | 55,86 | 56,08 | 2,75% | - |
| 29.10.2026 | 53,96 | 54,58 | 53,96 | 54,58 | -1,16% | - |
| 28.10.2026 | 55,26 | 55,26 | 55,22 | 55,22 | 0,95% | - |
| 27.10.2026 | 54,86 | 54,86 | 54,70 | 54,70 | -0,40% | - |
| 26.10.2026 | 54,54 | 54,92 | 54,54 | 54,92 | 0,84% | - |
| 23.10.2026 | 55,16 | 55,16 | 54,46 | 54,46 | 3,34% | - |
| 22.10.2026 | 52,24 | 52,70 | 52,24 | 52,70 | 0,30% | - |
| 21.10.2026 | 52,60 | 52,60 | 52,54 | 52,54 | 0,73% | - |
| 20.10.2026 | 51,78 | 52,16 | 51,78 | 52,16 | 1,76% | - |
| 19.10.2026 | 52,50 | 52,50 | 51,26 | 51,26 | -3,50% | 50,00 |
| 16.10.2026 | 52,42 | 53,12 | 52,42 | 53,12 | 4,32% | - |
| 15.10.2026 | 50,92 | 50,92 | 50,92 | 50,92 | -0,47% | - |
| 14.10.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 2,20% | - |
| 13.10.2026 | 50,06 | 50,06 | 50,06 | 50,06 | 0,28% | - |
| 12.10.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -0,06% | - |
| 09.10.2026 | 49,95 | 49,95 | 49,95 | 49,95 | 2,15% | - |
| 08.10.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -2,51% | - |
| 07.10.2026 | 50,16 | 50,16 | 50,16 | 50,16 | -0,36% | - |
| 06.10.2026 | 50,34 | 50,34 | 50,34 | 50,34 | 0,36% | - |
| 05.10.2026 | 50,16 | 50,16 | 50,16 | 50,16 | 0,36% | - |
| 02.10.2026 | 49,98 | 49,98 | 49,98 | 49,98 | 0,95% | - |
| 01.10.2026 | 49,51 | 49,51 | 49,51 | 49,51 | -2,31% | - |
| 30.09.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -0,24% | - |
| 29.09.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,20% | - |
| 28.09.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 1,31% | - |
| 25.09.2026 | 50,24 | 50,24 | 50,24 | 50,24 | 0,28% | - |
| 24.09.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -0,63% | - |
| 23.09.2026 | 50,42 | 50,42 | 50,42 | 50,42 | 2,52% | - |
| 22.09.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -0,22% | - |
| 21.09.2026 | 49,29 | 49,29 | 49,29 | 49,29 | 0,22% | - |
| 18.09.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -0,16% | - |
| 17.09.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 0,29% | - |
| 16.09.2026 | 49,12 | 49,12 | 49,12 | 49,12 | -0,12% | - |
| 15.09.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,43% | - |
| 14.09.2026 | 48,97 | 48,97 | 48,97 | 48,97 | 1,03% | - |
| 11.09.2026 | 48,47 | 48,47 | 48,47 | 48,47 | -1,62% | - |
| 10.09.2026 | 49,27 | 49,27 | 49,27 | 49,27 | -1,62% | - |
| 09.09.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -2,53% | - |
| 08.09.2026 | 51,38 | 51,38 | 51,38 | 51,38 | -2,10% | - |
| 07.09.2026 | 51,52 | 52,48 | 51,52 | 52,48 | 1,78% | 60,00 |
| 04.09.2026 | 51,56 | 51,56 | 51,56 | 51,56 | 1,94% | - |
| 03.09.2026 | 50,58 | 50,58 | 50,58 | 50,58 | 1,22% | - |
| 02.09.2026 | 49,97 | 49,97 | 49,97 | 49,97 | -0,93% | - |
| 01.09.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -2,10% | - |
| 31.08.2026 | 51,52 | 51,52 | 51,52 | 51,52 | -2,09% | - |
| 28.08.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -1,05% | - |
| 27.08.2026 | 53,18 | 53,18 | 53,18 | 53,18 | 0,87% | - |
| 26.08.2026 | 52,72 | 52,72 | 52,72 | 52,72 | -1,16% | - |
| 25.08.2026 | 53,34 | 53,34 | 53,34 | 53,34 | -0,07% | - |
| 24.08.2026 | 53,38 | 53,38 | 53,38 | 53,38 | 0,98% | - |
| 21.08.2026 | 52,86 | 52,86 | 52,86 | 52,86 | -2,36% | - |
| 20.08.2026 | 54,14 | 54,14 | 54,14 | 54,14 | 4,36% | - |
| 19.08.2026 | 51,88 | 51,88 | 51,88 | 51,88 | -2,88% | - |
| 18.08.2026 | 52,34 | 53,42 | 52,34 | 53,42 | 0,64% | 30,00 |
| 17.08.2026 | 53,08 | 53,08 | 53,08 | 53,08 | -0,97% | - |
| 14.08.2026 | 53,60 | 53,60 | 53,60 | 53,60 | -0,33% | - |
| 13.08.2026 | 53,78 | 53,78 | 53,78 | 53,78 | -1,68% | - |
| 12.08.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 2,17% | - |
| 11.08.2026 | 53,54 | 53,54 | 53,54 | 53,54 | -2,37% | - |
| 10.08.2026 | 54,84 | 54,84 | 54,84 | 54,84 | 1,37% | - |
| 07.08.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -2,24% | - |
| 06.08.2026 | 54,20 | 55,34 | 54,20 | 55,34 | 1,47% | 300,00 |
| 05.08.2026 | 54,54 | 54,54 | 54,54 | 54,54 | 4,20% | - |
| 04.08.2026 | 52,34 | 52,34 | 52,34 | 52,34 | 1,00% | - |
| 03.08.2026 | 51,82 | 51,82 | 51,82 | 51,82 | 0,39% | - |
| 31.07.2026 | 51,62 | 51,62 | 51,62 | 51,62 | -3,91% | - |
| 30.07.2026 | 53,72 | 53,72 | 53,72 | 53,72 | -3,28% | - |
| 29.07.2026 | 55,54 | 55,54 | 55,54 | 55,54 | 2,36% | - |
| 28.07.2026 | 54,26 | 54,26 | 54,26 | 54,26 | 2,26% | - |
| 27.07.2026 | 53,06 | 53,06 | 53,06 | 53,06 | 2,55% | - |
| 24.07.2026 | 51,74 | 51,74 | 51,74 | 51,74 | 0,82% | - |
| 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% | - |