59,470€
-1,16%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 59,34 | 59,52 | 59,18 | 59,40 | -1,28% | - |
| 05.11.2026 | 59,34 | 60,81 | 59,32 | 60,17 | 0,67% | - |
| 04.11.2026 | 56,48 | 59,82 | 56,46 | 59,77 | 5,17% | - |
| 03.11.2026 | 58,36 | 58,69 | 56,79 | 56,83 | -2,84% | - |
| 02.11.2026 | 56,47 | 58,61 | 56,27 | 58,49 | 3,52% | - |
| 30.10.2026 | 56,29 | 57,16 | 56,05 | 56,50 | -0,51% | - |
| 29.10.2026 | 54,59 | 57,00 | 52,93 | 56,79 | 4,24% | 61,00 |
| 28.10.2026 | 55,73 | 55,98 | 54,20 | 54,48 | -2,23% | - |
| 27.10.2026 | 55,50 | 55,88 | 54,77 | 55,72 | 0,60% | - |
| 26.10.2026 | 55,34 | 56,01 | 54,87 | 55,39 | 0,53% | - |
| 23.10.2026 | 55,71 | 56,07 | 54,46 | 55,10 | -0,74% | - |
| 22.10.2026 | 53,11 | 55,57 | 52,43 | 55,51 | 5,27% | - |
| 21.10.2026 | 53,05 | 53,34 | 52,50 | 52,73 | -0,34% | - |
| 20.10.2026 | 52,34 | 52,95 | 52,08 | 52,91 | 0,90% | - |
| 19.10.2026 | 53,17 | 53,27 | 51,45 | 52,44 | -0,40% | - |
| 16.10.2026 | 53,01 | 54,07 | 52,36 | 52,65 | -0,21% | - |
| 15.10.2026 | 51,83 | 53,43 | 51,30 | 52,76 | 2,01% | - |
| 14.10.2026 | 51,75 | 52,24 | 51,16 | 51,72 | 0,51% | - |
| 13.10.2026 | 50,58 | 51,59 | 50,58 | 51,46 | 1,46% | - |
| 12.10.2026 | 50,35 | 51,07 | 50,00 | 50,72 | 0,46% | - |
| 09.10.2026 | 48,98 | 51,07 | 48,98 | 50,49 | 0,40% | - |
| 08.10.2026 | 49,12 | 50,42 | 48,80 | 50,29 | 1,41% | - |
| 07.10.2026 | 50,68 | 50,96 | 48,77 | 49,59 | -2,11% | 1,00 |
| 06.10.2026 | 50,76 | 51,42 | 50,61 | 50,66 | -0,47% | 1,00 |
| 05.10.2026 | 50,42 | 51,04 | 49,68 | 50,90 | 0,99% | - |
| 02.10.2026 | 50,45 | 51,18 | 50,05 | 50,40 | -0,04% | - |
| 01.10.2026 | 51,62 | 51,62 | 49,16 | 50,42 | 0,86% | - |
| 30.09.2026 | 51,10 | 51,57 | 49,96 | 49,99 | -2,21% | - |
| 29.09.2026 | 51,31 | 51,69 | 50,89 | 51,12 | -0,78% | - |
| 28.09.2026 | 51,49 | 51,71 | 50,73 | 51,52 | 0,39% | - |
| 25.09.2026 | 50,97 | 51,67 | 50,24 | 51,32 | 0,73% | - |
| 24.09.2026 | 50,72 | 51,61 | 50,41 | 50,95 | 0,22% | - |
| 23.09.2026 | 50,73 | 51,25 | 50,61 | 50,84 | 0,24% | - |
| 22.09.2026 | 49,65 | 50,76 | 49,64 | 50,72 | 2,00% | - |
| 21.09.2026 | 49,84 | 50,41 | 49,31 | 49,73 | 0,04% | - |
| 18.09.2026 | 49,72 | 50,00 | 49,26 | 49,71 | -0,14% | - |
| 17.09.2026 | 49,92 | 50,64 | 49,23 | 49,78 | 0,66% | 25,00 |
| 16.09.2026 | 49,58 | 50,08 | 49,40 | 49,45 | -0,18% | - |
| 15.09.2026 | 49,69 | 49,86 | 49,04 | 49,54 | -0,67% | - |
| 14.09.2026 | 49,49 | 50,08 | 49,23 | 49,88 | 0,32% | - |
| 11.09.2026 | 48,88 | 50,03 | 48,88 | 49,72 | 1,37% | - |
| 10.09.2026 | 50,01 | 50,08 | 48,66 | 49,05 | -1,60% | - |
| 09.09.2026 | 50,62 | 51,23 | 49,77 | 49,84 | -1,70% | - |
| 08.09.2026 | 51,99 | 52,10 | 50,69 | 50,70 | -2,48% | - |
| 07.09.2026 | 52,09 | 52,17 | 51,87 | 51,99 | -0,52% | - |
| 04.09.2026 | 52,06 | 52,60 | 51,81 | 52,26 | -0,02% | - |
| 03.09.2026 | 51,18 | 52,27 | 51,07 | 52,27 | 1,95% | - |
| 02.09.2026 | 50,46 | 51,47 | 50,40 | 51,27 | 1,06% | - |
| 01.09.2026 | 51,27 | 51,41 | 50,55 | 50,73 | -0,49% | 50,00 |
| 31.08.2026 | 52,10 | 52,10 | 50,85 | 50,98 | -2,17% | 60,00 |
| 28.08.2026 | 53,10 | 53,89 | 51,37 | 52,11 | -1,92% | - |
| 27.08.2026 | 53,60 | 53,92 | 52,72 | 53,13 | -0,91% | - |
| 26.08.2026 | 53,00 | 54,27 | 53,00 | 53,62 | 1,30% | - |
| 25.08.2026 | 53,77 | 54,43 | 52,82 | 52,93 | -1,74% | - |
| 24.08.2026 | 54,01 | 54,91 | 53,19 | 53,87 | -0,28% | - |
| 21.08.2026 | 53,48 | 54,32 | 53,35 | 54,02 | 0,90% | - |
| 20.08.2026 | 54,64 | 54,74 | 53,43 | 53,54 | -1,85% | - |
| 19.08.2026 | 52,39 | 54,64 | 52,35 | 54,55 | 3,59% | - |
| 18.08.2026 | 53,04 | 53,46 | 52,29 | 52,66 | -0,83% | - |
| 17.08.2026 | 53,77 | 53,81 | 52,52 | 53,10 | -1,14% | - |
| 14.08.2026 | 54,21 | 54,25 | 53,66 | 53,71 | -1,01% | - |
| 13.08.2026 | 54,31 | 54,77 | 53,73 | 54,26 | -0,33% | - |
| 12.08.2026 | 55,17 | 55,41 | 53,73 | 54,44 | -1,22% | - |
| 11.08.2026 | 54,11 | 55,38 | 53,96 | 55,11 | 1,98% | - |
| 10.08.2026 | 55,36 | 55,56 | 53,80 | 54,04 | -2,07% | - |
| 07.08.2026 | 54,67 | 55,61 | 54,12 | 55,18 | 1,08% | - |
| 06.08.2026 | 54,91 | 55,13 | 54,29 | 54,59 | -0,11% | - |
| 05.08.2026 | 55,13 | 55,23 | 54,29 | 54,65 | -0,46% | - |
| 04.08.2026 | 53,07 | 54,94 | 52,30 | 54,90 | 3,84% | 30,00 |
| 03.08.2026 | 52,37 | 53,19 | 52,25 | 52,87 | 1,19% | 20,00 |
| 31.07.2026 | 52,00 | 52,42 | 51,32 | 52,25 | 1,85% | 50,00 |
| 30.07.2026 | 54,10 | 55,80 | 51,22 | 51,30 | -4,68% | - |
| 29.07.2026 | 56,15 | 56,39 | 53,66 | 53,82 | -4,05% | 244,00 |
| 28.07.2026 | 54,78 | 56,54 | 54,76 | 56,09 | 2,20% | - |
| 27.07.2026 | 53,45 | 55,09 | 53,45 | 54,88 | 2,87% | - |
| 24.07.2026 | 52,29 | 53,78 | 52,24 | 53,35 | 2,46% | - |
| 23.07.2026 | 51,78 | 52,61 | 51,57 | 52,07 | 0,19% | - |
| 22.07.2026 | 51,45 | 52,20 | 51,23 | 51,97 | 0,48% | - |
| 21.07.2026 | 51,77 | 52,16 | 50,97 | 51,72 | 0,37% | - |
| 20.07.2026 | 51,45 | 52,00 | 50,82 | 51,53 | 0,04% | - |
| 17.07.2026 | 52,45 | 53,59 | 51,30 | 51,51 | -2,81% | - |
| 16.07.2026 | 52,65 | 53,80 | 52,19 | 53,00 | 1,22% | - |
| 15.07.2026 | 53,29 | 53,46 | 52,06 | 52,36 | -1,80% | - |
| 14.07.2026 | 52,31 | 53,37 | 51,86 | 53,32 | 2,24% | - |
| 13.07.2026 | 52,94 | 53,20 | 51,89 | 52,15 | -1,96% | - |
| 10.07.2026 | 51,64 | 53,74 | 51,43 | 53,19 | 2,66% | - |
| 09.07.2026 | 52,16 | 52,35 | 51,41 | 51,81 | -0,75% | - |
| 08.07.2026 | 53,66 | 53,74 | 51,64 | 52,20 | -2,81% | - |
| 07.07.2026 | 54,57 | 54,94 | 53,57 | 53,71 | -1,38% | - |
| 06.07.2026 | 55,05 | 55,22 | 53,98 | 54,46 | -1,04% | - |
| 03.07.2026 | 54,85 | 55,07 | 54,85 | 55,03 | 0,73% | - |
| 02.07.2026 | 54,61 | 54,77 | 53,95 | 54,63 | -0,07% | - |
| 01.07.2026 | 54,86 | 55,32 | 54,25 | 54,67 | -0,46% | - |
| 30.06.2026 | 54,28 | 55,20 | 53,82 | 54,92 | 2,02% | - |
| 29.06.2026 | 54,22 | 54,76 | 53,33 | 53,83 | -0,57% | - |
| 26.06.2026 | 53,78 | 54,75 | 52,18 | 54,14 | 0,69% | - |
| 25.06.2026 | 52,98 | 54,89 | 52,94 | 53,77 | 1,47% | - |
| 24.06.2026 | 50,96 | 53,65 | 50,38 | 52,99 | 4,76% | - |
| 23.06.2026 | 51,36 | 51,36 | 50,31 | 50,58 | -1,44% | - |
| 22.06.2026 | 50,66 | 51,32 | 50,34 | 51,32 | 1,14% | - |