61,720€
-1,72%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 62,54 | 62,54 | 62,12 | 62,12 | -1,08% | 72,00 |
| 14.08.2025 | 63,22 | 63,22 | 62,80 | 62,80 | 2,51% | 75,00 |
| 13.08.2025 | 60,76 | 61,30 | 60,72 | 61,26 | 0,82% | 70,00 |
| 12.08.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 0,23% | 16,00 |
| 11.08.2025 | 60,50 | 60,62 | 60,28 | 60,62 | 0,10% | 61,00 |
| 08.08.2025 | 60,36 | 60,56 | 60,36 | 60,56 | -1,11% | 45,00 |
| 07.08.2025 | 60,90 | 61,46 | 60,90 | 61,24 | 0,69% | 10,00 |
| 06.08.2025 | 60,60 | 61,02 | 60,58 | 60,82 | 0,20% | 199,00 |
| 05.08.2025 | 61,12 | 61,12 | 60,70 | 60,70 | 0,03% | 134,00 |
| 04.08.2025 | 60,94 | 60,94 | 60,66 | 60,68 | 0,26% | 1.755,00 |
| 01.08.2025 | 61,84 | 61,84 | 60,52 | 60,52 | -2,17% | 61,00 |
| 31.07.2025 | 62,52 | 62,54 | 61,86 | 61,86 | -0,51% | 143,00 |
| 30.07.2025 | 62,10 | 62,30 | 62,10 | 62,18 | 0,55% | 1.110,00 |
| 29.07.2025 | 61,80 | 62,08 | 61,40 | 61,84 | 0,59% | 293,00 |
| 28.07.2025 | 61,20 | 61,50 | 61,20 | 61,48 | 0,65% | 1.127,00 |
| 25.07.2025 | 62,64 | 63,36 | 61,08 | 61,08 | -4,56% | 119,00 |
| 24.07.2025 | 61,06 | 64,00 | 61,06 | 64,00 | 5,37% | 119,00 |
| 23.07.2025 | 61,04 | 61,48 | 60,74 | 60,74 | 1,57% | 143,00 |
| 22.07.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,66% | 50,00 |
| 21.07.2025 | 60,80 | 60,80 | 60,20 | 60,20 | 0,00% | 119,00 |
| 18.07.2025 | 61,18 | 61,18 | 60,20 | 60,20 | -0,69% | 72,00 |
| 17.07.2025 | 60,48 | 60,62 | 60,48 | 60,62 | 4,41% | 144,00 |
| 16.07.2025 | 57,44 | 58,10 | 57,44 | 58,06 | -1,59% | 80,00 |
| 15.07.2025 | 59,32 | 59,66 | 59,00 | 59,00 | 0,61% | 76,00 |
| 14.07.2025 | 59,16 | 59,16 | 58,64 | 58,64 | -0,91% | 61,00 |
| 11.07.2025 | 60,30 | 60,30 | 59,18 | 59,18 | -3,27% | 205,00 |
| 10.07.2025 | 58,74 | 61,18 | 58,74 | 61,18 | 3,52% | 46,00 |
| 09.07.2025 | 58,26 | 59,10 | 58,26 | 59,10 | 1,48% | 62,00 |
| 08.07.2025 | 58,26 | 58,26 | 57,70 | 58,24 | 0,14% | 95,00 |
| 07.07.2025 | 57,66 | 58,16 | 57,66 | 58,16 | 2,04% | 106,00 |
| 04.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,38% | 13,00 |
| 02.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,37% | 50,00 |
| 01.07.2025 | 55,82 | 58,60 | 55,64 | 58,60 | 5,06% | 91,00 |
| 30.06.2025 | 55,88 | 56,56 | 55,60 | 55,78 | -0,57% | 432,00 |
| 27.06.2025 | 55,64 | 56,10 | 55,64 | 56,10 | 0,36% | 85,00 |
| 26.06.2025 | 55,46 | 55,90 | 55,46 | 55,90 | -0,60% | 65,00 |
| 25.06.2025 | 55,84 | 56,24 | 55,84 | 56,24 | 1,41% | 65,00 |
| 24.06.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 0,47% | 1,00 |
| 23.06.2025 | 54,72 | 55,20 | 54,46 | 55,20 | 0,95% | 81,00 |
| 20.06.2025 | 54,86 | 54,86 | 54,68 | 54,68 | -0,80% | 2,00 |
| 18.06.2025 | 55,34 | 55,34 | 55,12 | 55,12 | 0,11% | 7,00 |
| 16.06.2025 | 55,64 | 55,64 | 55,06 | 55,06 | -1,18% | 260,00 |
| 13.06.2025 | 55,00 | 56,08 | 55,00 | 55,72 | -2,86% | 70,00 |
| 11.06.2025 | 57,10 | 57,36 | 57,10 | 57,36 | 0,60% | 9,00 |
| 10.06.2025 | 56,98 | 57,02 | 56,44 | 57,02 | 0,46% | 32,00 |
| 09.06.2025 | 56,56 | 57,24 | 56,56 | 56,76 | 0,89% | 92,00 |
| 06.06.2025 | 56,64 | 56,64 | 56,16 | 56,26 | -0,67% | 141,00 |
| 05.06.2025 | 56,20 | 56,64 | 56,20 | 56,64 | 0,28% | 30,00 |
| 04.06.2025 | 56,32 | 56,48 | 56,32 | 56,48 | 0,14% | 21,00 |
| 03.06.2025 | 55,86 | 56,40 | 55,86 | 56,40 | 2,58% | 41,00 |
| 02.06.2025 | 56,56 | 56,56 | 54,98 | 54,98 | -3,31% | 196,00 |
| 30.05.2025 | 56,96 | 56,96 | 56,86 | 56,86 | -0,39% | 186,00 |
| 29.05.2025 | 57,54 | 57,54 | 57,00 | 57,08 | -0,73% | 121,00 |
| 28.05.2025 | 57,76 | 57,76 | 57,50 | 57,50 | -4,55% | 8,00 |
| 27.05.2025 | 59,66 | 60,24 | 59,66 | 60,24 | 0,53% | 113,00 |
| 26.05.2025 | 59,18 | 59,92 | 59,18 | 59,92 | 1,39% | 141,00 |
| 23.05.2025 | 59,84 | 59,84 | 58,66 | 59,10 | -5,53% | 31,00 |
| 19.05.2025 | 62,70 | 62,78 | 62,20 | 62,56 | -0,51% | 911,00 |
| 16.05.2025 | 62,80 | 62,88 | 62,80 | 62,88 | 3,46% | 37,00 |
| 15.05.2025 | 61,02 | 61,06 | 60,78 | 60,78 | -3,46% | 171,00 |
| 13.05.2025 | 62,88 | 62,96 | 62,88 | 62,96 | 0,35% | 14,00 |
| 12.05.2025 | 62,70 | 63,20 | 62,70 | 62,74 | 3,29% | 45,00 |
| 09.05.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 0,10% | 17,00 |
| 08.05.2025 | 60,10 | 60,68 | 59,98 | 60,68 | 1,23% | 22,00 |
| 07.05.2025 | 59,98 | 59,98 | 59,94 | 59,94 | -0,99% | 9,00 |
| 05.05.2025 | 59,76 | 60,54 | 59,76 | 60,54 | 0,23% | 135,00 |
| 02.05.2025 | 59,72 | 60,44 | 59,00 | 60,40 | 3,21% | 128,00 |
| 30.04.2025 | 58,52 | 58,52 | 58,52 | 58,52 | -0,98% | 200,00 |
| 29.04.2025 | 59,58 | 59,58 | 59,00 | 59,10 | 4,38% | 180,00 |
| 28.04.2025 | 57,44 | 57,44 | 56,62 | 56,62 | -0,28% | 140,00 |
| 24.04.2025 | 55,60 | 56,78 | 54,66 | 56,78 | -0,87% | 924,00 |
| 23.04.2025 | 56,76 | 57,28 | 56,76 | 57,28 | 3,77% | 166,00 |
| 22.04.2025 | 54,10 | 55,20 | 54,10 | 55,20 | -0,47% | 11,00 |
| 17.04.2025 | 55,64 | 55,64 | 55,46 | 55,46 | -3,35% | 6,00 |
| 15.04.2025 | 57,90 | 57,90 | 57,22 | 57,38 | -0,28% | 215,00 |
| 14.04.2025 | 57,34 | 57,54 | 57,34 | 57,54 | 0,49% | 108,00 |
| 11.04.2025 | 56,58 | 57,26 | 56,02 | 57,26 | 3,81% | 21,00 |
| 10.04.2025 | 57,10 | 57,10 | 55,16 | 55,16 | 5,07% | 73,00 |
| 09.04.2025 | 52,80 | 54,08 | 52,50 | 52,50 | -5,06% | 132,00 |
| 08.04.2025 | 56,12 | 56,26 | 55,30 | 55,30 | -0,90% | 81,00 |
| 07.04.2025 | 54,60 | 56,12 | 54,02 | 55,80 | -1,59% | 432,00 |
| 04.04.2025 | 56,74 | 57,40 | 55,70 | 56,70 | -2,48% | 234,00 |
| 03.04.2025 | 59,74 | 59,74 | 57,00 | 58,14 | -4,06% | 1.024,00 |
| 02.04.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | 26,00 |
| 01.04.2025 | 60,68 | 60,90 | 60,24 | 60,90 | 1,06% | 268,00 |
| 31.03.2025 | 60,22 | 60,26 | 59,76 | 60,26 | -0,69% | 142,00 |
| 28.03.2025 | 62,38 | 62,38 | 60,68 | 60,68 | -2,41% | 205,00 |
| 27.03.2025 | 62,74 | 62,74 | 62,18 | 62,18 | 0,88% | 64,00 |
| 26.03.2025 | 62,14 | 62,14 | 61,64 | 61,64 | -0,77% | 110,00 |
| 25.03.2025 | 61,06 | 62,12 | 61,06 | 62,12 | 0,94% | 47,00 |
| 24.03.2025 | 61,98 | 62,44 | 61,54 | 61,54 | 0,98% | 290,00 |
| 21.03.2025 | 61,00 | 61,34 | 60,72 | 60,94 | -1,33% | 433,00 |
| 20.03.2025 | 62,12 | 62,44 | 61,50 | 61,76 | -0,83% | 69,00 |
| 19.03.2025 | 62,06 | 62,28 | 62,06 | 62,28 | 0,58% | 2,00 |
| 18.03.2025 | 62,06 | 62,06 | 61,30 | 61,92 | 0,52% | 27,00 |
| 17.03.2025 | 61,48 | 61,80 | 61,42 | 61,60 | 1,12% | 32,00 |
| 14.03.2025 | 60,30 | 60,92 | 60,30 | 60,92 | 0,46% | 107,00 |
| 13.03.2025 | 60,04 | 60,64 | 60,04 | 60,64 | -0,30% | 80,00 |
| 12.03.2025 | 62,12 | 62,18 | 60,68 | 60,82 | -0,52% | 284,00 |
| 11.03.2025 | 64,26 | 64,26 | 61,14 | 61,14 | -4,97% | 183,00 |