61,750€
-0,87%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 62,27 | 62,35 | 61,38 | 61,69 | -0,96% | - |
| 14.08.2025 | 62,94 | 63,23 | 62,00 | 62,29 | -1,10% | - |
| 13.08.2025 | 60,97 | 63,09 | 60,88 | 62,98 | 3,03% | - |
| 12.08.2025 | 60,73 | 61,40 | 60,35 | 61,13 | 0,58% | - |
| 11.08.2025 | 60,65 | 61,17 | 59,87 | 60,78 | -0,02% | 18,00 |
| 08.08.2025 | 60,55 | 60,88 | 60,35 | 60,79 | 0,33% | - |
| 07.08.2025 | 60,53 | 61,46 | 60,43 | 60,59 | 0,10% | - |
| 06.08.2025 | 60,75 | 61,26 | 60,48 | 60,53 | -0,38% | - |
| 05.08.2025 | 60,71 | 61,39 | 60,26 | 60,76 | -0,10% | - |
| 04.08.2025 | 60,53 | 61,35 | 60,49 | 60,82 | -0,11% | - |
| 01.08.2025 | 61,88 | 61,88 | 60,15 | 60,89 | -1,82% | 8,00 |
| 31.07.2025 | 62,19 | 62,35 | 61,24 | 62,02 | 0,16% | - |
| 30.07.2025 | 62,05 | 62,68 | 61,55 | 61,92 | -0,21% | - |
| 29.07.2025 | 61,31 | 62,08 | 61,31 | 62,05 | 1,21% | - |
| 28.07.2025 | 61,39 | 62,01 | 60,91 | 61,31 | -0,13% | 1,00 |
| 25.07.2025 | 62,96 | 63,45 | 60,90 | 61,39 | -2,51% | 80,00 |
| 24.07.2025 | 60,65 | 65,64 | 60,65 | 62,97 | 3,89% | - |
| 23.07.2025 | 60,49 | 61,50 | 60,46 | 60,61 | 0,17% | - |
| 22.07.2025 | 59,16 | 60,53 | 58,92 | 60,51 | 2,42% | - |
| 21.07.2025 | 60,53 | 60,61 | 59,07 | 59,08 | -2,27% | - |
| 18.07.2025 | 61,03 | 61,56 | 60,13 | 60,45 | -0,89% | 35,00 |
| 17.07.2025 | 58,48 | 61,05 | 58,46 | 60,99 | 4,31% | - |
| 16.07.2025 | 57,98 | 58,53 | 57,00 | 58,47 | 0,91% | - |
| 15.07.2025 | 59,04 | 59,48 | 57,88 | 57,94 | -1,81% | - |
| 14.07.2025 | 59,08 | 59,20 | 58,40 | 59,01 | -0,19% | - |
| 11.07.2025 | 60,23 | 60,29 | 58,92 | 59,12 | -1,02% | - |
| 10.07.2025 | 59,30 | 60,01 | 59,04 | 59,73 | 0,67% | 17,00 |
| 09.07.2025 | 58,40 | 59,43 | 58,27 | 59,33 | 1,63% | - |
| 08.07.2025 | 58,14 | 58,79 | 57,93 | 58,38 | 0,62% | - |
| 07.07.2025 | 57,23 | 58,40 | 57,23 | 58,02 | 1,38% | - |
| 04.07.2025 | 57,72 | 57,72 | 57,14 | 57,23 | -0,90% | - |
| 03.07.2025 | 57,72 | 58,26 | 56,84 | 57,75 | 0,10% | - |
| 02.07.2025 | 57,41 | 57,78 | 57,11 | 57,69 | 0,45% | - |
| 01.07.2025 | 55,63 | 58,59 | 55,29 | 57,43 | 3,20% | - |
| 30.06.2025 | 56,03 | 56,48 | 55,48 | 55,65 | -0,73% | - |
| 27.06.2025 | 55,29 | 56,13 | 55,18 | 56,06 | 1,45% | - |
| 26.06.2025 | 55,75 | 55,94 | 54,82 | 55,26 | -0,99% | - |
| 25.06.2025 | 55,67 | 56,16 | 55,56 | 55,81 | -0,07% | - |
| 24.06.2025 | 55,67 | 55,94 | 55,34 | 55,85 | 0,85% | - |
| 23.06.2025 | 54,46 | 55,38 | 54,22 | 55,38 | 1,76% | - |
| 20.06.2025 | 54,36 | 55,23 | 53,94 | 54,42 | 0,09% | - |
| 19.06.2025 | 54,96 | 55,02 | 54,36 | 54,37 | -1,02% | - |
| 18.06.2025 | 55,05 | 55,37 | 54,89 | 54,93 | -0,16% | - |
| 17.06.2025 | 55,67 | 55,72 | 54,87 | 55,02 | -1,01% | - |
| 16.06.2025 | 55,27 | 55,70 | 54,75 | 55,58 | 0,65% | 7,00 |
| 13.06.2025 | 55,35 | 55,96 | 54,79 | 55,22 | -0,32% | - |
| 12.06.2025 | 56,97 | 56,97 | 55,12 | 55,40 | -2,77% | - |
| 11.06.2025 | 57,47 | 58,14 | 56,79 | 56,98 | -0,90% | 45,00 |
| 10.06.2025 | 56,77 | 57,75 | 56,56 | 57,50 | 1,30% | - |
| 09.06.2025 | 56,26 | 57,14 | 56,23 | 56,76 | 0,46% | - |
| 06.06.2025 | 55,75 | 56,61 | 55,75 | 56,50 | 1,40% | - |
| 05.06.2025 | 56,33 | 56,51 | 55,01 | 55,72 | -1,21% | - |
| 04.06.2025 | 56,29 | 56,81 | 56,07 | 56,40 | 0,14% | - |
| 03.06.2025 | 54,98 | 56,45 | 54,81 | 56,32 | 2,27% | - |
| 02.06.2025 | 56,69 | 56,70 | 54,85 | 55,07 | -2,72% | - |
| 30.05.2025 | 56,95 | 57,27 | 56,44 | 56,61 | -0,47% | - |
| 29.05.2025 | 56,85 | 58,17 | 56,35 | 56,88 | 0,16% | - |
| 28.05.2025 | 60,55 | 60,75 | 56,36 | 56,79 | -6,13% | - |
| 27.05.2025 | 59,45 | 60,50 | 59,09 | 60,50 | 1,44% | - |
| 26.05.2025 | 58,76 | 59,68 | 58,56 | 59,64 | 1,19% | - |
| 23.05.2025 | 59,68 | 60,06 | 58,51 | 58,94 | -1,26% | - |
| 22.05.2025 | 59,26 | 59,91 | 58,74 | 59,69 | 0,73% | - |
| 21.05.2025 | 61,45 | 61,45 | 59,02 | 59,26 | -3,91% | - |
| 20.05.2025 | 62,58 | 62,70 | 61,56 | 61,67 | -1,69% | - |
| 19.05.2025 | 62,38 | 62,86 | 61,49 | 62,73 | -0,82% | - |
| 16.05.2025 | 61,84 | 63,25 | 61,82 | 63,25 | 1,98% | - |
| 15.05.2025 | 61,19 | 62,11 | 60,54 | 62,02 | 1,29% | - |
| 14.05.2025 | 62,68 | 62,82 | 61,07 | 61,23 | -2,30% | - |
| 13.05.2025 | 63,53 | 63,57 | 62,62 | 62,67 | -1,34% | - |
| 12.05.2025 | 60,75 | 63,72 | 60,75 | 63,52 | 4,73% | - |
| 09.05.2025 | 60,57 | 60,78 | 60,26 | 60,65 | 0,20% | - |
| 08.05.2025 | 59,22 | 61,14 | 59,22 | 60,53 | 2,23% | - |
| 07.05.2025 | 59,81 | 59,81 | 58,72 | 59,21 | -0,39% | - |
| 06.05.2025 | 60,47 | 60,47 | 59,31 | 59,44 | -1,69% | - |
| 05.05.2025 | 60,61 | 60,84 | 59,73 | 60,46 | -0,15% | 200,00 |
| 02.05.2025 | 59,59 | 60,83 | 59,15 | 60,55 | 0,73% | - |
| 30.04.2025 | 58,34 | 60,17 | 57,71 | 60,11 | 1,83% | - |
| 29.04.2025 | 57,01 | 59,68 | 56,85 | 59,03 | 3,83% | - |
| 28.04.2025 | 57,23 | 57,56 | 56,30 | 56,85 | -0,68% | - |
| 25.04.2025 | 57,35 | 57,98 | 56,67 | 57,24 | -0,26% | - |
| 24.04.2025 | 56,39 | 57,57 | 54,57 | 57,39 | 1,72% | 419,00 |
| 23.04.2025 | 56,01 | 57,76 | 56,01 | 56,42 | 0,75% | - |
| 22.04.2025 | 55,53 | 56,04 | 53,38 | 56,00 | 0,94% | 74,00 |
| 17.04.2025 | 55,66 | 56,15 | 54,41 | 55,48 | 0,36% | - |
| 16.04.2025 | 56,61 | 56,61 | 54,73 | 55,28 | -2,38% | - |
| 15.04.2025 | 57,45 | 57,89 | 56,46 | 56,63 | -1,31% | - |
| 14.04.2025 | 55,35 | 57,87 | 55,35 | 57,38 | 0,99% | - |
| 11.04.2025 | 56,13 | 57,38 | 54,50 | 56,82 | 1,09% | 40,00 |
| 10.04.2025 | 56,82 | 57,13 | 54,39 | 56,21 | -1,77% | - |
| 09.04.2025 | 54,20 | 57,43 | 52,43 | 57,22 | 5,13% | - |
| 08.04.2025 | 56,14 | 57,37 | 53,97 | 54,43 | -2,05% | - |
| 07.04.2025 | 56,57 | 57,17 | 53,73 | 55,57 | -1,79% | 180,00 |
| 04.04.2025 | 57,61 | 57,96 | 55,34 | 56,58 | -2,09% | - |
| 03.04.2025 | 60,91 | 60,91 | 56,83 | 57,79 | -5,31% | - |
| 02.04.2025 | 60,70 | 61,06 | 60,03 | 61,03 | 0,39% | - |
| 01.04.2025 | 60,25 | 60,86 | 59,89 | 60,79 | 0,63% | - |
| 31.03.2025 | 60,53 | 61,03 | 59,87 | 60,41 | -0,30% | - |
| 28.03.2025 | 62,15 | 62,83 | 60,55 | 60,59 | -2,37% | - |
| 27.03.2025 | 62,57 | 62,83 | 61,61 | 62,06 | -1,02% | - |
| 26.03.2025 | 61,95 | 63,06 | 61,64 | 62,70 | 1,37% | - |