54,100€
-0,29%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 54,21 | 54,23 | 54,21 | 54,23 | -0,06% | - |
| 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% | - |
| 19.06.2026 | 50,92 | 50,92 | 50,59 | 50,74 | -0,53% | - |
| 18.06.2026 | 50,34 | 52,31 | 50,34 | 51,01 | 0,65% | - |
| 17.06.2026 | 51,99 | 52,45 | 50,67 | 50,68 | -2,43% | - |
| 16.06.2026 | 51,84 | 52,84 | 51,63 | 51,94 | -0,06% | - |
| 15.06.2026 | 50,60 | 52,41 | 50,60 | 51,97 | 1,68% | - |
| 12.06.2026 | 50,82 | 51,47 | 50,51 | 51,11 | 0,63% | - |
| 11.06.2026 | 49,54 | 50,87 | 49,54 | 50,79 | 2,09% | - |
| 10.06.2026 | 51,30 | 51,30 | 49,61 | 49,75 | -2,55% | - |
| 09.06.2026 | 49,47 | 51,05 | 49,47 | 51,05 | 2,57% | - |
| 08.06.2026 | 49,73 | 50,24 | 49,20 | 49,77 | -0,22% | 50,00 |
| 05.06.2026 | 49,10 | 50,04 | 48,78 | 49,88 | 1,89% | - |
| 04.06.2026 | 48,87 | 49,53 | 48,54 | 48,96 | 0,37% | - |
| 03.06.2026 | 48,85 | 49,36 | 48,68 | 48,78 | 0,18% | - |
| 02.06.2026 | 48,15 | 48,79 | 47,74 | 48,69 | 1,49% | - |
| 01.06.2026 | 48,65 | 49,60 | 47,69 | 47,97 | -1,34% | 200,00 |
| 29.05.2026 | 49,46 | 49,76 | 48,58 | 48,62 | -1,52% | 2,00 |
| 28.05.2026 | 49,92 | 49,96 | 48,94 | 49,37 | -1,41% | - |
| 27.05.2026 | 50,23 | 51,04 | 49,99 | 50,08 | 0,32% | - |
| 26.05.2026 | 49,70 | 50,26 | 49,39 | 49,92 | 0,57% | - |
| 25.05.2026 | 49,39 | 49,74 | 49,39 | 49,63 | 0,41% | - |
| 22.05.2026 | 49,23 | 49,92 | 48,95 | 49,43 | 0,54% | - |
| 21.05.2026 | 48,77 | 49,23 | 47,81 | 49,16 | 1,18% | - |
| 20.05.2026 | 48,22 | 48,65 | 47,22 | 48,59 | 0,53% | - |
| 19.05.2026 | 48,71 | 48,96 | 47,59 | 48,33 | -0,72% | - |
| 18.05.2026 | 48,21 | 49,21 | 47,67 | 48,68 | 0,63% | - |
| 15.05.2026 | 49,28 | 49,65 | 48,24 | 48,38 | -2,30% | 6,00 |
| 14.05.2026 | 48,69 | 49,66 | 48,62 | 49,52 | 1,63% | - |
| 13.05.2026 | 49,50 | 50,04 | 48,52 | 48,72 | -0,65% | - |
| 12.05.2026 | 49,73 | 50,02 | 49,01 | 49,04 | -1,16% | - |
| 11.05.2026 | 50,33 | 50,33 | 49,51 | 49,62 | -1,48% | - |
| 08.05.2026 | 51,37 | 51,62 | 50,28 | 50,36 | -1,43% | - |
| 07.05.2026 | 52,01 | 52,24 | 50,77 | 51,09 | -2,09% | - |
| 06.05.2026 | 50,47 | 52,23 | 50,26 | 52,18 | 4,83% | - |
| 05.05.2026 | 50,34 | 50,74 | 49,78 | 49,78 | -1,28% | - |
| 04.05.2026 | 52,72 | 52,72 | 50,06 | 50,42 | -4,29% | 2,00 |
| 30.04.2026 | 54,18 | 55,65 | 51,10 | 52,68 | -3,80% | 362,00 |
| 29.04.2026 | 54,56 | 54,98 | 53,95 | 54,76 | 0,83% | - |
| 28.04.2026 | 55,19 | 55,55 | 54,13 | 54,31 | -1,59% | - |
| 27.04.2026 | 54,93 | 55,52 | 54,69 | 55,19 | 0,40% | - |
| 24.04.2026 | 56,18 | 56,18 | 54,81 | 54,97 | -1,40% | - |
| 23.04.2026 | 55,39 | 56,32 | 55,05 | 55,75 | 0,50% | 6,00 |
| 22.04.2026 | 55,30 | 56,21 | 54,84 | 55,47 | -0,18% | - |
| 21.04.2026 | 55,65 | 56,27 | 55,37 | 55,57 | 0,09% | - |
| 20.04.2026 | 56,02 | 56,02 | 54,77 | 55,52 | -0,56% | - |
| 17.04.2026 | 54,00 | 56,07 | 53,66 | 55,83 | 3,87% | - |
| 16.04.2026 | 53,31 | 54,53 | 53,29 | 53,75 | 0,67% | - |
| 15.04.2026 | 56,21 | 56,88 | 52,69 | 53,39 | -6,10% | 66,00 |
| 14.04.2026 | 57,17 | 57,38 | 56,38 | 56,86 | 0,05% | - |
| 13.04.2026 | 56,23 | 56,84 | 55,94 | 56,83 | 0,80% | - |
| 10.04.2026 | 58,10 | 58,10 | 56,38 | 56,38 | -1,74% | - |
| 09.04.2026 | 57,32 | 57,91 | 56,91 | 57,38 | 0,54% | - |
| 08.04.2026 | 55,47 | 57,45 | 54,97 | 57,07 | 3,09% | - |
| 07.04.2026 | 55,77 | 56,31 | 55,07 | 55,36 | -0,52% | - |
| 02.04.2026 | 56,15 | 56,66 | 54,98 | 55,65 | -1,01% | - |
| 01.04.2026 | 57,08 | 57,36 | 56,22 | 56,22 | -1,21% | - |
| 31.03.2026 | 55,49 | 57,26 | 55,44 | 56,91 | 1,81% | - |
| 30.03.2026 | 55,94 | 56,87 | 55,76 | 55,90 | 0,02% | - |
| 27.03.2026 | 56,95 | 57,14 | 55,77 | 55,89 | -1,52% | - |
| 26.03.2026 | 57,62 | 58,15 | 56,62 | 56,75 | -1,08% | - |
| 25.03.2026 | 56,39 | 57,39 | 56,38 | 57,37 | 1,36% | - |