68,840€
-0,79%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 69,33 | 69,54 | 68,46 | 68,85 | -0,78% | - |
| 14.11.2024 | 69,24 | 69,90 | 69,05 | 69,39 | 0,20% | - |
| 13.11.2024 | 68,97 | 69,42 | 68,49 | 69,25 | 0,39% | - |
| 12.11.2024 | 70,30 | 70,84 | 68,82 | 68,98 | -1,88% | - |
| 11.11.2024 | 69,84 | 71,18 | 69,84 | 70,30 | 0,66% | - |
| 08.11.2024 | 70,40 | 71,12 | 69,79 | 69,84 | -0,80% | 13,00 |
| 07.11.2024 | 70,68 | 72,19 | 70,11 | 70,40 | -0,41% | - |
| 06.11.2024 | 70,57 | 73,55 | 70,28 | 70,69 | 1,79% | - |
| 05.11.2024 | 69,08 | 69,55 | 68,44 | 69,45 | 0,59% | - |
| 04.11.2024 | 69,30 | 69,97 | 68,76 | 69,04 | -0,36% | - |
| 01.11.2024 | 69,08 | 70,27 | 68,99 | 69,29 | 0,49% | - |
| 31.10.2024 | 69,40 | 69,72 | 68,66 | 68,95 | -1,60% | - |
| 30.10.2024 | 70,61 | 71,57 | 69,70 | 70,07 | -0,85% | - |
| 29.10.2024 | 71,22 | 71,51 | 70,11 | 70,67 | -0,66% | - |
| 28.10.2024 | 71,22 | 72,25 | 71,13 | 71,14 | 0,17% | - |
| 25.10.2024 | 71,80 | 72,08 | 70,99 | 71,02 | -1,09% | - |
| 24.10.2024 | 71,70 | 72,31 | 70,87 | 71,80 | 0,14% | - |
| 23.10.2024 | 72,73 | 74,34 | 71,60 | 71,70 | -1,08% | 104,00 |
| 22.10.2024 | 72,58 | 74,32 | 72,18 | 72,48 | -0,12% | - |
| 21.10.2024 | 72,25 | 73,38 | 72,24 | 72,57 | -0,10% | - |
| 18.10.2024 | 72,57 | 73,08 | 72,14 | 72,64 | 0,10% | - |
| 17.10.2024 | 73,58 | 74,57 | 72,26 | 72,57 | -1,37% | - |
| 16.10.2024 | 74,33 | 75,27 | 73,49 | 73,58 | -1,14% | - |
| 15.10.2024 | 75,84 | 76,17 | 74,31 | 74,43 | -1,86% | - |
| 14.10.2024 | 74,26 | 75,94 | 73,93 | 75,84 | 2,35% | - |
| 11.10.2024 | 78,87 | 78,97 | 70,24 | 74,10 | -6,02% | 10,00 |
| 10.10.2024 | 80,15 | 80,80 | 78,80 | 78,85 | -1,70% | - |
| 09.10.2024 | 78,73 | 80,35 | 78,64 | 80,21 | 1,80% | - |
| 08.10.2024 | 80,33 | 80,48 | 78,44 | 78,79 | -1,82% | - |
| 07.10.2024 | 79,40 | 80,48 | 78,48 | 80,25 | 1,06% | - |
| 04.10.2024 | 79,34 | 80,46 | 79,11 | 79,41 | 0,06% | - |
| 03.10.2024 | 79,72 | 79,86 | 78,63 | 79,36 | -0,43% | - |
| 02.10.2024 | 80,37 | 80,49 | 78,90 | 79,70 | -0,83% | - |
| 01.10.2024 | 80,69 | 81,17 | 79,67 | 80,37 | -0,57% | - |
| 30.09.2024 | 81,10 | 81,53 | 80,46 | 80,83 | -0,05% | - |
| 27.09.2024 | 75,88 | 82,37 | 75,88 | 80,87 | 6,59% | - |
| 26.09.2024 | 77,12 | 80,46 | 75,86 | 75,87 | -1,57% | - |
| 25.09.2024 | 76,69 | 77,18 | 75,93 | 77,08 | 0,56% | - |
| 24.09.2024 | 75,58 | 76,74 | 75,27 | 76,65 | 1,47% | - |
| 23.09.2024 | 74,19 | 75,63 | 74,19 | 75,54 | 1,68% | - |
| 20.09.2024 | 75,52 | 75,94 | 74,08 | 74,29 | -1,63% | - |
| 19.09.2024 | 74,55 | 75,95 | 74,55 | 75,52 | 1,06% | - |
| 18.09.2024 | 74,23 | 75,43 | 73,75 | 74,73 | 0,73% | 2,00 |
| 17.09.2024 | 73,40 | 74,85 | 73,35 | 74,19 | 0,94% | - |
| 16.09.2024 | 72,00 | 73,66 | 71,89 | 73,50 | 1,87% | - |
| 13.09.2024 | 71,64 | 72,71 | 71,59 | 72,15 | 0,74% | 7,00 |
| 12.09.2024 | 71,26 | 71,90 | 70,53 | 71,62 | 0,56% | - |
| 11.09.2024 | 71,40 | 71,40 | 69,63 | 71,22 | -0,25% | - |
| 10.09.2024 | 70,59 | 71,48 | 70,35 | 71,40 | 1,15% | - |
| 09.09.2024 | 69,34 | 70,64 | 69,34 | 70,59 | 1,66% | 20,00 |
| 06.09.2024 | 70,09 | 70,97 | 69,27 | 69,44 | -1,04% | - |
| 05.09.2024 | 72,51 | 72,72 | 69,42 | 70,17 | -3,28% | - |
| 04.09.2024 | 73,60 | 73,60 | 71,98 | 72,55 | -1,21% | - |
| 03.09.2024 | 75,78 | 75,78 | 73,06 | 73,44 | -3,09% | - |
| 02.09.2024 | 75,68 | 75,78 | 75,44 | 75,78 | 0,03% | - |
| 30.08.2024 | 74,13 | 75,88 | 73,96 | 75,76 | 2,17% | - |
| 29.08.2024 | 73,60 | 74,83 | 73,31 | 74,15 | 0,61% | - |
| 28.08.2024 | 73,12 | 74,27 | 73,12 | 73,70 | 0,71% | - |
| 27.08.2024 | 73,80 | 73,97 | 72,61 | 73,18 | -0,73% | - |
| 26.08.2024 | 73,50 | 74,58 | 73,50 | 73,72 | 0,30% | - |
| 23.08.2024 | 73,02 | 74,25 | 72,88 | 73,50 | 0,81% | - |
| 22.08.2024 | 73,44 | 73,73 | 72,83 | 72,91 | -0,56% | 50,00 |
| 21.08.2024 | 72,61 | 73,69 | 72,45 | 73,32 | 0,95% | - |
| 20.08.2024 | 72,81 | 73,59 | 72,33 | 72,63 | -0,19% | - |
| 19.08.2024 | 72,21 | 72,82 | 72,02 | 72,77 | 0,64% | - |
| 16.08.2024 | 73,16 | 73,29 | 72,19 | 72,31 | -1,03% | - |
| 15.08.2024 | 72,43 | 74,30 | 72,43 | 73,06 | 0,79% | - |
| 14.08.2024 | 72,39 | 72,74 | 71,86 | 72,49 | 0,17% | - |
| 13.08.2024 | 72,15 | 72,72 | 71,77 | 72,37 | 0,36% | - |
| 12.08.2024 | 73,54 | 73,66 | 72,06 | 72,11 | -2,02% | - |
| 09.08.2024 | 73,72 | 74,49 | 72,96 | 73,60 | -0,14% | - |
| 08.08.2024 | 73,50 | 74,54 | 73,04 | 73,70 | 0,35% | - |
| 07.08.2024 | 74,71 | 76,48 | 73,20 | 73,44 | -1,70% | 130,00 |
| 06.08.2024 | 74,56 | 76,29 | 74,26 | 74,71 | 0,31% | - |
| 05.08.2024 | 75,22 | 83,39 | 72,44 | 74,48 | -1,35% | - |
| 02.08.2024 | 76,49 | 76,49 | 73,67 | 75,50 | -1,24% | - |
| 01.08.2024 | 78,76 | 79,55 | 75,41 | 76,45 | -2,75% | - |
| 31.07.2024 | 79,02 | 79,46 | 78,23 | 78,61 | -0,59% | - |
| 30.07.2024 | 77,88 | 79,51 | 77,88 | 79,08 | 1,27% | - |
| 29.07.2024 | 77,84 | 78,87 | 77,51 | 78,09 | 0,32% | - |
| 26.07.2024 | 75,80 | 78,16 | 75,80 | 77,84 | 2,64% | - |
| 25.07.2024 | 74,51 | 76,68 | 72,52 | 75,84 | 1,87% | - |
| 24.07.2024 | 74,15 | 76,01 | 73,99 | 74,45 | 0,54% | - |
| 23.07.2024 | 81,56 | 81,92 | 73,57 | 74,05 | -9,45% | - |
| 22.07.2024 | 80,85 | 81,83 | 79,69 | 81,78 | 1,38% | 1,00 |
| 19.07.2024 | 81,72 | 82,37 | 80,51 | 80,67 | -1,21% | - |
| 18.07.2024 | 82,61 | 84,75 | 81,55 | 81,66 | -0,98% | - |
| 17.07.2024 | 84,41 | 84,41 | 82,43 | 82,47 | -2,34% | - |
| 16.07.2024 | 80,59 | 84,50 | 80,42 | 84,45 | 4,76% | - |
| 15.07.2024 | 80,31 | 81,83 | 80,31 | 80,61 | 0,05% | - |
| 12.07.2024 | 76,63 | 81,30 | 76,63 | 80,57 | 1,55% | - |
| 11.07.2024 | 76,59 | 79,46 | 74,65 | 79,34 | 3,46% | - |
| 10.07.2024 | 74,65 | 76,80 | 74,52 | 76,69 | 2,65% | - |
| 09.07.2024 | 74,91 | 75,30 | 74,19 | 74,71 | -0,19% | - |
| 08.07.2024 | 74,19 | 75,08 | 74,07 | 74,85 | 0,89% | - |
| 05.07.2024 | 74,93 | 74,97 | 73,15 | 74,19 | -0,99% | - |
| 04.07.2024 | 75,12 | 75,20 | 74,93 | 74,93 | -0,28% | 80,00 |
| 03.07.2024 | 74,75 | 75,57 | 74,75 | 75,14 | -0,32% | - |
| 02.07.2024 | 74,65 | 75,50 | 74,34 | 75,38 | 0,82% | - |
| 01.07.2024 | 76,29 | 76,54 | 74,66 | 74,77 | -2,30% | - |