56,510€
1,42%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 61,45 | 62,27 | 60,94 | 61,85 | 0,67% | - |
| 24.03.2025 | 61,68 | 62,70 | 61,38 | 61,44 | 0,05% | - |
| 21.03.2025 | 61,47 | 61,81 | 60,65 | 61,41 | -0,10% | - |
| 20.03.2025 | 61,99 | 62,49 | 61,34 | 61,47 | -0,89% | - |
| 19.03.2025 | 61,83 | 62,36 | 61,60 | 62,02 | 0,34% | - |
| 18.03.2025 | 61,79 | 62,41 | 61,40 | 61,81 | 0,06% | - |
| 17.03.2025 | 61,81 | 62,00 | 60,78 | 61,77 | 0,52% | 548,00 |
| 14.03.2025 | 60,13 | 61,50 | 60,13 | 61,45 | 2,20% | - |
| 13.03.2025 | 60,29 | 60,78 | 60,03 | 60,13 | -0,27% | - |
| 12.03.2025 | 61,68 | 62,24 | 60,23 | 60,29 | -2,09% | - |
| 11.03.2025 | 64,27 | 64,65 | 60,84 | 61,58 | -4,27% | 20,00 |
| 10.03.2025 | 63,96 | 65,47 | 62,93 | 64,33 | 0,47% | - |
| 07.03.2025 | 63,26 | 64,56 | 62,25 | 64,03 | 1,27% | - |
| 06.03.2025 | 61,65 | 63,40 | 60,72 | 63,23 | 2,56% | - |
| 05.03.2025 | 61,75 | 62,37 | 60,94 | 61,65 | -0,36% | - |
| 04.03.2025 | 63,30 | 63,45 | 61,79 | 61,87 | -2,27% | 20,00 |
| 03.03.2025 | 64,08 | 64,18 | 63,11 | 63,31 | -1,12% | 10,00 |
| 28.02.2025 | 63,40 | 64,39 | 63,13 | 64,03 | 1,12% | - |
| 27.02.2025 | 63,10 | 64,05 | 62,96 | 63,32 | 0,40% | - |
| 26.02.2025 | 63,72 | 64,29 | 63,07 | 63,07 | -0,94% | - |
| 25.02.2025 | 63,28 | 64,35 | 62,82 | 63,67 | 0,58% | 62,00 |
| 24.02.2025 | 63,06 | 63,61 | 62,36 | 63,30 | 0,36% | - |
| 21.02.2025 | 63,60 | 64,35 | 62,73 | 63,07 | -0,82% | - |
| 20.02.2025 | 65,14 | 65,14 | 63,50 | 63,59 | -1,72% | - |
| 19.02.2025 | 62,90 | 64,99 | 62,37 | 64,70 | 2,86% | - |
| 18.02.2025 | 63,11 | 63,66 | 62,72 | 62,90 | -0,76% | - |
| 17.02.2025 | 63,13 | 63,63 | 63,13 | 63,38 | 0,40% | - |
| 14.02.2025 | 63,94 | 63,94 | 62,75 | 63,13 | 0,02% | - |
| 13.02.2025 | 63,68 | 63,68 | 62,53 | 63,12 | 0,43% | - |
| 12.02.2025 | 63,68 | 63,90 | 62,43 | 62,85 | -1,26% | - |
| 11.02.2025 | 63,40 | 63,94 | 63,17 | 63,65 | -0,14% | - |
| 10.02.2025 | 63,09 | 64,05 | 63,09 | 63,74 | 1,09% | - |
| 07.02.2025 | 63,35 | 63,74 | 62,89 | 63,05 | -0,05% | 12,00 |
| 06.02.2025 | 63,27 | 63,72 | 63,01 | 63,08 | -0,13% | 6,00 |
| 05.02.2025 | 63,27 | 63,63 | 62,28 | 63,16 | -0,21% | 20,00 |
| 04.02.2025 | 65,42 | 65,42 | 63,22 | 63,29 | -2,85% | - |
| 03.02.2025 | 64,67 | 65,72 | 63,89 | 65,15 | 0,52% | - |
| 31.01.2025 | 64,60 | 66,39 | 64,29 | 64,81 | 0,15% | - |
| 30.01.2025 | 66,43 | 66,86 | 62,10 | 64,71 | -2,44% | 370,00 |
| 29.01.2025 | 66,99 | 67,23 | 66,10 | 66,33 | -0,85% | - |
| 28.01.2025 | 68,09 | 69,30 | 66,76 | 66,90 | -1,88% | - |
| 27.01.2025 | 67,21 | 68,31 | 66,21 | 68,18 | 1,34% | - |
| 24.01.2025 | 68,66 | 68,70 | 67,09 | 67,28 | -1,85% | - |
| 23.01.2025 | 68,19 | 68,96 | 67,59 | 68,55 | 0,50% | - |
| 22.01.2025 | 70,10 | 70,10 | 67,47 | 68,21 | -2,28% | - |
| 21.01.2025 | 69,13 | 70,33 | 69,13 | 69,80 | 0,95% | - |
| 20.01.2025 | 69,71 | 69,74 | 69,06 | 69,14 | -1,10% | 100,00 |
| 17.01.2025 | 69,31 | 70,17 | 69,08 | 69,91 | 0,82% | 40,00 |
| 16.01.2025 | 68,96 | 69,44 | 68,70 | 69,34 | 0,62% | - |
| 15.01.2025 | 69,26 | 70,56 | 68,90 | 68,91 | -0,32% | - |