57,290€
-6,13%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 60,91 | 60,91 | 56,83 | 57,34 | -6,05% | - |
| 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% | - |
| 14.01.2025 | 67,07 | 69,25 | 66,99 | 69,13 | 2,89% | 100,00 |
| 13.01.2025 | 66,01 | 67,31 | 65,89 | 67,19 | 1,97% | 20,00 |
| 10.01.2025 | 66,60 | 67,26 | 65,61 | 65,89 | -1,07% | - |
| 09.01.2025 | 66,56 | 67,04 | 66,49 | 66,60 | 0,12% | - |
| 08.01.2025 | 66,06 | 66,64 | 65,35 | 66,52 | 0,79% | - |
| 07.01.2025 | 66,33 | 67,16 | 65,60 | 66,00 | -0,50% | - |
| 06.01.2025 | 66,53 | 66,96 | 65,80 | 66,33 | -0,33% | 120,00 |
| 03.01.2025 | 65,58 | 66,75 | 65,29 | 66,55 | 1,45% | - |
| 02.01.2025 | 65,83 | 67,21 | 65,59 | 65,60 | 0,99% | 2,00 |
| 30.12.2024 | 65,76 | 65,84 | 64,89 | 64,96 | -1,08% | - |
| 27.12.2024 | 65,96 | 66,86 | 65,62 | 65,67 | -0,44% | - |
| 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 |