57,030€
0,11%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 56,82 | 57,21 | 56,41 | 56,59 | -0,67% | - |
| 06.11.2025 | 57,47 | 57,97 | 56,81 | 56,97 | -0,85% | 20,00 |
| 05.11.2025 | 56,75 | 57,57 | 56,48 | 57,46 | 0,75% | - |
| 04.11.2025 | 57,01 | 57,71 | 56,26 | 57,03 | 0,16% | 30,00 |
| 03.11.2025 | 56,84 | 57,66 | 56,63 | 56,94 | -0,63% | 2,00 |
| 31.10.2025 | 57,46 | 57,90 | 56,97 | 57,30 | -1,12% | - |
| 30.10.2025 | 56,68 | 58,16 | 56,11 | 57,95 | 3,13% | - |
| 29.10.2025 | 57,28 | 57,69 | 56,15 | 56,19 | -2,60% | - |
| 28.10.2025 | 58,94 | 59,71 | 55,99 | 57,69 | -2,37% | 50,00 |
| 27.10.2025 | 59,28 | 59,94 | 58,93 | 59,09 | -0,42% | - |
| 24.10.2025 | 59,40 | 60,27 | 59,24 | 59,34 | -0,05% | - |
| 23.10.2025 | 58,76 | 59,38 | 58,67 | 59,37 | 0,73% | - |
| 22.10.2025 | 61,21 | 61,39 | 58,71 | 58,94 | -3,01% | - |
| 21.10.2025 | 60,01 | 61,05 | 59,74 | 60,77 | 1,23% | - |
| 20.10.2025 | 59,80 | 60,24 | 59,43 | 60,03 | 1,03% | 116,00 |
| 17.10.2025 | 59,24 | 59,75 | 58,35 | 59,42 | 0,35% | - |
| 16.10.2025 | 59,44 | 59,68 | 58,95 | 59,21 | -0,54% | - |
| 15.10.2025 | 59,30 | 59,87 | 58,99 | 59,53 | 0,80% | - |
| 14.10.2025 | 58,50 | 59,53 | 57,38 | 59,06 | 0,87% | - |
| 13.10.2025 | 58,30 | 59,41 | 58,30 | 58,55 | 0,26% | 2,00 |
| 10.10.2025 | 60,31 | 60,63 | 58,30 | 58,40 | -3,22% | - |
| 09.10.2025 | 61,13 | 61,42 | 60,21 | 60,34 | -1,44% | - |
| 08.10.2025 | 61,41 | 61,62 | 60,82 | 61,22 | -0,20% | - |
| 07.10.2025 | 61,89 | 62,22 | 61,26 | 61,34 | -0,62% | - |
| 06.10.2025 | 62,47 | 63,04 | 61,66 | 61,72 | -1,42% | - |
| 03.10.2025 | 62,78 | 63,02 | 62,34 | 62,61 | -0,19% | - |
| 02.10.2025 | 62,38 | 63,08 | 62,10 | 62,73 | 0,58% | - |
| 01.10.2025 | 62,58 | 62,71 | 61,76 | 62,37 | -0,18% | 1,00 |
| 30.09.2025 | 62,05 | 62,64 | 61,55 | 62,48 | 0,71% | - |
| 29.09.2025 | 61,69 | 62,38 | 61,69 | 62,04 | 0,13% | - |
| 26.09.2025 | 61,21 | 61,99 | 61,08 | 61,96 | 1,31% | 3,00 |
| 25.09.2025 | 61,31 | 61,66 | 60,96 | 61,16 | -0,36% | - |
| 24.09.2025 | 61,09 | 61,94 | 61,09 | 61,38 | 0,82% | 8,00 |
| 23.09.2025 | 61,93 | 62,15 | 60,73 | 60,88 | -0,75% | - |
| 22.09.2025 | 62,23 | 62,27 | 61,17 | 61,34 | -1,62% | - |
| 19.09.2025 | 62,01 | 62,47 | 61,66 | 62,35 | 0,42% | - |
| 18.09.2025 | 61,93 | 63,13 | 61,76 | 62,09 | 0,63% | - |
| 17.09.2025 | 62,08 | 63,23 | 61,43 | 61,70 | -0,05% | - |
| 16.09.2025 | 62,31 | 62,82 | 61,36 | 61,73 | -1,06% | - |
| 15.09.2025 | 61,90 | 62,61 | 61,64 | 62,39 | 0,89% | - |
| 12.09.2025 | 63,34 | 63,46 | 61,80 | 61,84 | -2,04% | - |
| 11.09.2025 | 61,99 | 63,68 | 61,84 | 63,13 | 2,37% | - |
| 10.09.2025 | 61,51 | 62,07 | 61,33 | 61,67 | 0,06% | - |
| 09.09.2025 | 62,86 | 63,32 | 60,79 | 61,63 | -1,86% | - |
| 08.09.2025 | 62,88 | 63,05 | 61,83 | 62,80 | -0,05% | - |
| 05.09.2025 | 62,37 | 63,11 | 61,76 | 62,83 | 0,87% | - |
| 04.09.2025 | 60,65 | 62,29 | 60,65 | 62,29 | 2,75% | - |
| 03.09.2025 | 60,57 | 61,00 | 60,19 | 60,62 | 0,28% | - |
| 02.09.2025 | 60,93 | 61,51 | 60,19 | 60,45 | -0,80% | - |
| 01.09.2025 | 61,03 | 61,03 | 60,72 | 60,94 | -0,18% | - |
| 29.08.2025 | 61,33 | 61,73 | 60,71 | 61,05 | -0,51% | 1,00 |
| 28.08.2025 | 62,12 | 62,39 | 61,10 | 61,36 | -1,46% | - |
| 27.08.2025 | 62,27 | 63,01 | 62,05 | 62,27 | 0,03% | - |
| 26.08.2025 | 62,51 | 62,68 | 61,99 | 62,25 | -0,45% | - |
| 25.08.2025 | 62,91 | 62,97 | 62,04 | 62,53 | -0,38% | - |
| 22.08.2025 | 61,83 | 63,02 | 60,82 | 62,77 | 1,54% | - |
| 21.08.2025 | 61,68 | 62,86 | 61,20 | 61,82 | 0,23% | - |
| 20.08.2025 | 62,54 | 62,78 | 61,67 | 61,68 | -1,33% | - |
| 19.08.2025 | 61,87 | 62,92 | 61,65 | 62,51 | 1,02% | - |
| 18.08.2025 | 61,75 | 62,12 | 61,58 | 61,88 | 0,31% | 8,00 |
| 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% | - |