68,620€
-1,63%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 68,92 | 69,40 | 68,84 | 69,40 | -0,52% | 15,00 |
| 14.11.2024 | 69,76 | 69,76 | 69,76 | 69,76 | 0,96% | 10,00 |
| 13.11.2024 | 68,54 | 69,22 | 68,54 | 69,10 | -0,69% | 48,00 |
| 12.11.2024 | 70,48 | 70,78 | 69,50 | 69,58 | -1,08% | 133,00 |
| 11.11.2024 | 70,34 | 70,34 | 70,34 | 70,34 | -0,73% | 150,00 |
| 07.11.2024 | 71,10 | 71,34 | 70,76 | 70,86 | -0,53% | 105,00 |
| 06.11.2024 | 71,82 | 73,54 | 71,24 | 71,24 | 2,98% | 127,00 |
| 05.11.2024 | 69,26 | 69,26 | 69,18 | 69,18 | 0,14% | 24,00 |
| 04.11.2024 | 69,36 | 69,36 | 69,00 | 69,08 | -0,80% | 152,00 |
| 01.11.2024 | 69,04 | 70,14 | 69,04 | 69,64 | 0,52% | 112,00 |
| 31.10.2024 | 69,08 | 69,42 | 69,08 | 69,28 | -0,69% | 38,00 |
| 30.10.2024 | 70,60 | 70,60 | 69,76 | 69,76 | -2,02% | 238,00 |
| 29.10.2024 | 70,90 | 71,22 | 70,90 | 71,20 | -0,70% | 353,00 |
| 28.10.2024 | 71,68 | 71,70 | 71,68 | 71,70 | -0,42% | 21,00 |
| 25.10.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 0,45% | 5,00 |
| 24.10.2024 | 71,48 | 71,86 | 71,48 | 71,68 | -0,22% | 401,00 |
| 23.10.2024 | 72,48 | 74,04 | 71,84 | 71,84 | -3,05% | 310,00 |
| 22.10.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 2,43% | 60,00 |
| 21.10.2024 | 72,48 | 72,94 | 72,34 | 72,34 | 0,03% | 465,00 |
| 18.10.2024 | 72,86 | 72,86 | 72,32 | 72,32 | -1,61% | 22,00 |
| 17.10.2024 | 74,12 | 74,20 | 73,50 | 73,50 | -0,68% | 385,00 |
| 16.10.2024 | 74,20 | 74,74 | 74,00 | 74,00 | -1,83% | 198,00 |
| 15.10.2024 | 76,14 | 76,14 | 75,20 | 75,38 | -0,40% | 436,00 |
| 14.10.2024 | 74,08 | 75,68 | 74,08 | 75,68 | 2,35% | 43,00 |
| 11.10.2024 | 75,00 | 75,00 | 73,94 | 73,94 | -5,81% | 73,00 |
| 09.10.2024 | 78,50 | 78,50 | 78,50 | 78,50 | -2,34% | 10,00 |
| 07.10.2024 | 79,66 | 80,38 | 79,20 | 80,38 | 0,90% | 116,00 |
| 03.10.2024 | 79,26 | 79,66 | 79,26 | 79,66 | -0,45% | 50,00 |
| 02.10.2024 | 80,02 | 80,02 | 80,02 | 80,02 | -0,62% | 1,00 |
| 01.10.2024 | 80,74 | 80,86 | 79,90 | 80,52 | -0,59% | 399,00 |
| 30.09.2024 | 80,72 | 81,00 | 80,70 | 81,00 | -1,17% | 163,00 |
| 27.09.2024 | 79,88 | 82,02 | 79,82 | 81,96 | 2,66% | 815,00 |
| 26.09.2024 | 77,18 | 79,84 | 76,80 | 79,84 | 3,42% | 1.060,00 |
| 25.09.2024 | 75,94 | 77,20 | 75,94 | 77,20 | 1,13% | 67,00 |
| 24.09.2024 | 75,36 | 76,34 | 75,36 | 76,34 | 1,79% | 120,00 |
| 23.09.2024 | 74,58 | 75,28 | 74,58 | 75,00 | 0,62% | 15,00 |
| 20.09.2024 | 75,60 | 76,40 | 74,54 | 74,54 | -0,67% | 1.177,00 |
| 19.09.2024 | 74,98 | 75,30 | 74,76 | 75,04 | -0,19% | 699,00 |
| 18.09.2024 | 75,18 | 75,18 | 75,18 | 75,18 | 2,48% | 15,00 |
| 17.09.2024 | 73,36 | 73,36 | 73,36 | 73,36 | 0,69% | 2,00 |
| 16.09.2024 | 72,24 | 72,86 | 72,10 | 72,86 | 1,39% | 36,00 |
| 13.09.2024 | 71,80 | 71,92 | 71,80 | 71,86 | 1,15% | 69,00 |
| 12.09.2024 | 71,04 | 71,04 | 71,04 | 71,04 | -0,22% | 30,00 |
| 11.09.2024 | 71,12 | 71,20 | 71,12 | 71,20 | 0,71% | 40,00 |
| 10.09.2024 | 70,70 | 70,70 | 70,70 | 70,70 | 0,31% | 70,00 |
| 09.09.2024 | 70,02 | 70,48 | 70,00 | 70,48 | 1,35% | 123,00 |
| 06.09.2024 | 69,74 | 70,50 | 69,54 | 69,54 | -1,39% | 76,00 |
| 05.09.2024 | 72,66 | 72,66 | 69,88 | 70,52 | -4,21% | 40,00 |
| 04.09.2024 | 73,62 | 73,62 | 73,62 | 73,62 | -1,97% | 17,00 |
| 03.09.2024 | 75,56 | 75,80 | 75,10 | 75,10 | -0,58% | 135,00 |
| 02.09.2024 | 75,94 | 75,94 | 75,52 | 75,54 | 1,56% | 357,00 |
| 30.08.2024 | 74,38 | 74,38 | 74,38 | 74,38 | 0,03% | 120,00 |
| 29.08.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 1,09% | 6,00 |
| 28.08.2024 | 73,56 | 73,56 | 73,56 | 73,56 | 0,55% | 50,00 |
| 27.08.2024 | 73,84 | 73,84 | 72,88 | 73,16 | -1,32% | 592,00 |
| 26.08.2024 | 73,90 | 74,14 | 73,90 | 74,14 | 0,46% | 255,00 |
| 23.08.2024 | 73,26 | 74,08 | 73,26 | 73,80 | 0,90% | 296,00 |
| 22.08.2024 | 73,74 | 73,78 | 73,12 | 73,14 | -0,03% | 300,00 |
| 21.08.2024 | 72,90 | 73,26 | 72,90 | 73,16 | 1,05% | 81,00 |
| 20.08.2024 | 72,60 | 72,82 | 72,40 | 72,40 | 0,28% | 370,00 |
| 19.08.2024 | 71,98 | 72,20 | 71,98 | 72,20 | -0,30% | 140,00 |
| 16.08.2024 | 72,40 | 72,58 | 72,40 | 72,42 | -0,85% | 31,00 |
| 15.08.2024 | 72,84 | 74,14 | 72,84 | 73,04 | 1,73% | 425,00 |
| 13.08.2024 | 71,80 | 71,80 | 71,80 | 71,80 | -2,55% | 75,00 |
| 12.08.2024 | 73,68 | 73,68 | 73,68 | 73,68 | 0,99% | 4,00 |
| 08.08.2024 | 72,96 | 72,96 | 72,96 | 72,96 | -3,49% | 1,00 |
| 07.08.2024 | 75,32 | 75,60 | 75,32 | 75,60 | 1,78% | 6,00 |
| 05.08.2024 | 74,46 | 74,46 | 73,54 | 74,28 | -0,05% | 134,00 |
| 02.08.2024 | 74,04 | 74,32 | 74,04 | 74,32 | -6,42% | 187,00 |
| 01.08.2024 | 78,82 | 79,42 | 78,82 | 79,42 | 0,61% | 8,00 |
| 31.07.2024 | 79,08 | 79,08 | 78,94 | 78,94 | -0,40% | 220,00 |
| 30.07.2024 | 79,26 | 79,26 | 79,26 | 79,26 | 1,62% | 34,00 |
| 29.07.2024 | 77,96 | 78,00 | 77,96 | 78,00 | 2,58% | 86,00 |
| 25.07.2024 | 74,78 | 76,04 | 74,70 | 76,04 | 0,18% | 115,00 |
| 24.07.2024 | 74,54 | 75,90 | 74,16 | 75,90 | 1,52% | 221,00 |
| 23.07.2024 | 81,60 | 81,60 | 74,76 | 74,76 | -7,13% | 130,00 |
| 22.07.2024 | 81,30 | 81,30 | 80,50 | 80,50 | -2,04% | 150,00 |
| 18.07.2024 | 84,52 | 84,52 | 82,18 | 82,18 | -1,08% | 377,00 |
| 17.07.2024 | 83,08 | 83,08 | 83,08 | 83,08 | 2,14% | 12,00 |
| 15.07.2024 | 81,02 | 81,34 | 80,94 | 81,34 | 2,83% | 11,00 |
| 12.07.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 0,36% | 1,00 |
| 11.07.2024 | 76,64 | 78,82 | 76,64 | 78,82 | 3,77% | 137,00 |
| 10.07.2024 | 75,82 | 75,96 | 75,82 | 75,96 | 1,63% | 54,00 |
| 09.07.2024 | 74,74 | 74,74 | 74,74 | 74,74 | -0,16% | 7,00 |
| 08.07.2024 | 73,82 | 74,86 | 73,82 | 74,86 | 0,08% | 10,00 |
| 05.07.2024 | 75,02 | 75,02 | 74,80 | 74,80 | -0,95% | 211,00 |
| 02.07.2024 | 74,32 | 75,52 | 74,32 | 75,52 | -0,24% | 275,00 |
| 01.07.2024 | 76,38 | 76,40 | 75,70 | 75,70 | -2,50% | 14,00 |
| 26.06.2024 | 77,64 | 77,64 | 77,64 | 77,64 | -1,27% | 7,00 |
| 25.06.2024 | 78,66 | 78,66 | 78,64 | 78,64 | 0,03% | 14,00 |
| 24.06.2024 | 78,72 | 78,82 | 78,26 | 78,62 | 0,08% | 73,00 |
| 20.06.2024 | 78,20 | 78,56 | 78,20 | 78,56 | -0,15% | 59,00 |
| 18.06.2024 | 78,06 | 78,68 | 78,06 | 78,68 | 2,18% | 10,00 |
| 17.06.2024 | 76,64 | 77,30 | 76,64 | 77,00 | -1,08% | 76,00 |
| 14.06.2024 | 77,84 | 77,84 | 77,84 | 77,84 | 1,41% | 3,00 |
| 13.06.2024 | 76,76 | 76,76 | 76,76 | 76,76 | -0,62% | 6,00 |
| 12.06.2024 | 76,72 | 77,58 | 76,72 | 77,24 | 3,01% | 105,00 |
| 11.06.2024 | 74,98 | 74,98 | 74,98 | 74,98 | -0,69% | 2,00 |
| 10.06.2024 | 75,14 | 75,50 | 75,14 | 75,50 | 1,29% | 47,00 |
| 07.06.2024 | 74,44 | 74,54 | 74,44 | 74,54 | -0,56% | 13,00 |