65,960€
0,05%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 65,93 | 66,48 | 65,50 | 65,96 | 0,05% | - |
| 20.12.2024 | 66,05 | 66,57 | 65,38 | 65,93 | -0,12% | - |
| 19.12.2024 | 66,59 | 67,13 | 65,97 | 66,01 | -0,78% | - |
| 18.12.2024 | 67,52 | 68,38 | 66,33 | 66,53 | -2,03% | - |
| 17.12.2024 | 68,43 | 68,60 | 67,46 | 67,91 | -0,73% | - |
| 16.12.2024 | 69,03 | 69,99 | 68,35 | 68,41 | -0,90% | - |
| 13.12.2024 | 69,22 | 69,61 | 68,71 | 69,03 | -0,46% | - |
| 12.12.2024 | 69,40 | 69,65 | 68,74 | 69,35 | -0,16% | - |
| 11.12.2024 | 69,34 | 70,21 | 69,12 | 69,46 | 0,55% | - |
| 10.12.2024 | 70,02 | 70,30 | 68,49 | 69,08 | -1,34% | - |
| 09.12.2024 | 68,65 | 70,32 | 68,61 | 70,02 | 2,08% | - |
| 06.12.2024 | 68,32 | 69,30 | 68,11 | 68,59 | 0,45% | - |
| 05.12.2024 | 69,60 | 70,02 | 68,02 | 68,28 | -1,88% | - |
| 04.12.2024 | 70,44 | 71,03 | 69,57 | 69,59 | -1,23% | 14,00 |
| 03.12.2024 | 71,48 | 71,56 | 69,73 | 70,46 | -0,96% | - |
| 02.12.2024 | 70,55 | 71,29 | 70,34 | 71,14 | 0,92% | - |
| 29.11.2024 | 70,42 | 70,82 | 70,01 | 70,49 | 0,10% | - |
| 28.11.2024 | 70,23 | 70,45 | 70,23 | 70,42 | 0,27% | - |
| 27.11.2024 | 70,75 | 71,09 | 69,95 | 70,23 | -0,73% | - |
| 26.11.2024 | 71,94 | 72,05 | 70,31 | 70,75 | -1,63% | 50,00 |
| 25.11.2024 | 70,51 | 72,38 | 70,23 | 71,92 | 2,03% | - |
| 22.11.2024 | 69,64 | 70,92 | 69,60 | 70,49 | 1,16% | 50,00 |
| 21.11.2024 | 68,03 | 70,22 | 67,91 | 69,68 | 2,37% | - |
| 20.11.2024 | 67,51 | 68,26 | 67,26 | 68,07 | 0,84% | - |
| 19.11.2024 | 68,09 | 68,54 | 67,16 | 67,50 | -0,87% | - |
| 18.11.2024 | 68,84 | 68,84 | 67,65 | 68,09 | -1,10% | - |
| 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% | - |