49,230€
1,33%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 55,94 | 56,78 | 55,43 | 56,60 | 1,09% | - |
| 23.03.2026 | 55,38 | 56,75 | 54,71 | 55,99 | 1,27% | - |
| 20.03.2026 | 55,79 | 56,07 | 54,85 | 55,29 | -0,66% | - |
| 19.03.2026 | 56,13 | 56,13 | 54,76 | 55,66 | -0,38% | - |
| 18.03.2026 | 56,98 | 57,35 | 55,84 | 55,87 | -1,97% | 1,00 |
| 17.03.2026 | 57,69 | 57,88 | 56,37 | 56,99 | -1,35% | - |
| 16.03.2026 | 58,68 | 59,00 | 57,53 | 57,77 | -1,30% | - |
| 13.03.2026 | 58,10 | 58,86 | 57,70 | 58,53 | -0,34% | - |
| 12.03.2026 | 58,85 | 59,08 | 58,14 | 58,73 | -0,03% | - |
| 11.03.2026 | 60,18 | 60,39 | 57,80 | 58,75 | -3,88% | 33,00 |
| 10.03.2026 | 60,79 | 61,28 | 59,72 | 61,12 | 0,43% | - |
| 09.03.2026 | 61,12 | 61,12 | 58,73 | 60,86 | -0,15% | - |
| 06.03.2026 | 61,64 | 62,38 | 60,39 | 60,95 | -1,18% | - |
| 05.03.2026 | 63,04 | 63,14 | 61,66 | 61,68 | -2,50% | - |
| 04.03.2026 | 65,32 | 65,36 | 62,45 | 63,26 | -3,43% | 3,00 |
| 03.03.2026 | 66,42 | 66,42 | 64,92 | 65,51 | -1,84% | 36,00 |
| 02.03.2026 | 65,24 | 66,93 | 65,24 | 66,74 | 1,37% | 7,00 |
| 27.02.2026 | 65,33 | 66,08 | 64,62 | 65,84 | 0,58% | - |
| 26.02.2026 | 64,61 | 65,47 | 64,30 | 65,46 | 1,99% | - |
| 25.02.2026 | 65,57 | 66,23 | 63,63 | 64,18 | -2,06% | - |
| 24.02.2026 | 64,73 | 66,17 | 64,73 | 65,53 | -0,43% | - |
| 23.02.2026 | 66,01 | 66,46 | 64,96 | 65,81 | -0,39% | - |
| 20.02.2026 | 65,93 | 67,21 | 65,39 | 66,07 | 0,06% | - |
| 19.02.2026 | 67,03 | 67,31 | 65,71 | 66,03 | -1,29% | - |
| 18.02.2026 | 67,05 | 67,58 | 66,81 | 66,89 | -0,62% | - |
| 17.02.2026 | 67,94 | 68,04 | 66,71 | 67,31 | -0,94% | - |
| 16.02.2026 | 67,80 | 68,13 | 67,80 | 67,95 | 0,25% | - |
| 13.02.2026 | 67,04 | 67,88 | 66,75 | 67,78 | 0,52% | - |
| 12.02.2026 | 67,49 | 68,74 | 67,31 | 67,43 | -0,07% | - |
| 11.02.2026 | 67,54 | 68,62 | 67,28 | 67,48 | -0,19% | - |
| 10.02.2026 | 66,43 | 67,79 | 66,04 | 67,61 | 1,93% | 61,00 |
| 09.02.2026 | 66,81 | 66,95 | 65,81 | 66,33 | -0,51% | - |
| 06.02.2026 | 66,14 | 67,05 | 66,02 | 66,67 | 0,23% | - |
| 05.02.2026 | 66,53 | 66,62 | 65,76 | 66,52 | -0,14% | - |
| 04.02.2026 | 64,60 | 66,83 | 64,48 | 66,61 | 2,81% | - |
| 03.02.2026 | 63,38 | 65,37 | 63,15 | 64,79 | 2,22% | - |
| 02.02.2026 | 62,01 | 63,48 | 61,12 | 63,38 | 3,17% | 20,00 |
| 30.01.2026 | 60,65 | 61,59 | 60,47 | 61,43 | -0,36% | - |
| 29.01.2026 | 58,14 | 62,21 | 57,73 | 61,65 | 4,74% | - |
| 28.01.2026 | 58,89 | 59,27 | 58,31 | 58,86 | -0,07% | - |
| 27.01.2026 | 59,99 | 60,32 | 58,78 | 58,90 | -1,44% | - |
| 26.01.2026 | 61,25 | 61,25 | 59,58 | 59,76 | -2,85% | - |
| 23.01.2026 | 62,19 | 62,50 | 61,26 | 61,51 | -1,43% | - |
| 22.01.2026 | 62,24 | 62,53 | 61,74 | 62,40 | 0,50% | - |
| 21.01.2026 | 60,23 | 62,24 | 59,64 | 62,09 | 3,43% | - |
| 20.01.2026 | 61,69 | 61,79 | 59,83 | 60,03 | -2,71% | - |
| 19.01.2026 | 62,47 | 62,47 | 61,50 | 61,70 | -0,84% | - |
| 16.01.2026 | 61,91 | 62,29 | 60,88 | 62,22 | 0,71% | - |
| 15.01.2026 | 61,13 | 62,09 | 60,60 | 61,78 | 1,20% | - |
| 14.01.2026 | 60,61 | 61,49 | 59,79 | 61,05 | 0,68% | - |
| 13.01.2026 | 60,89 | 61,36 | 60,10 | 60,64 | -0,48% | - |
| 12.01.2026 | 60,63 | 61,29 | 59,87 | 60,93 | 0,81% | - |
| 09.01.2026 | 60,39 | 61,30 | 59,52 | 60,44 | -0,02% | - |
| 08.01.2026 | 57,28 | 60,81 | 57,24 | 60,45 | 4,80% | - |
| 07.01.2026 | 58,74 | 58,99 | 57,64 | 57,68 | -2,15% | - |
| 06.01.2026 | 58,44 | 59,02 | 57,71 | 58,95 | 1,10% | 200,00 |
| 05.01.2026 | 58,26 | 59,04 | 58,16 | 58,31 | 0,31% | - |
| 02.01.2026 | 57,80 | 58,40 | 56,80 | 58,13 | 0,64% | - |
| 30.12.2025 | 57,80 | 57,82 | 57,76 | 57,76 | -0,21% | - |
| 29.12.2025 | 57,56 | 58,13 | 57,28 | 57,88 | 0,70% | - |
| 23.12.2025 | 57,80 | 57,99 | 57,18 | 57,48 | -0,59% | - |