66,800€
0,75%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 67,00 | 67,00 | 66,90 | 66,90 | 0,90% | 74,00 |
| 05.02.2026 | 66,18 | 66,68 | 65,76 | 66,30 | -0,09% | 509,00 |
| 04.02.2026 | 65,04 | 66,36 | 64,30 | 66,36 | 2,69% | 384,00 |
| 03.02.2026 | 63,50 | 64,96 | 63,50 | 64,62 | 1,80% | 319,00 |
| 02.02.2026 | 61,78 | 63,48 | 61,78 | 63,48 | 5,03% | 1.213,00 |
| 30.01.2026 | 60,94 | 60,94 | 60,44 | 60,44 | -2,11% | 91,00 |
| 29.01.2026 | 61,74 | 61,74 | 61,74 | 61,74 | 4,89% | 5,00 |
| 28.01.2026 | 58,86 | 58,86 | 58,86 | 58,86 | 0,10% | 205,00 |
| 27.01.2026 | 60,26 | 60,26 | 58,80 | 58,80 | -1,87% | 428,00 |
| 26.01.2026 | 60,14 | 60,14 | 59,92 | 59,92 | -3,10% | 90,00 |
| 23.01.2026 | 62,58 | 62,58 | 61,84 | 61,84 | -1,09% | 3,00 |
| 22.01.2026 | 62,52 | 62,52 | 62,52 | 62,52 | 4,62% | 100,00 |
| 21.01.2026 | 59,76 | 59,76 | 59,76 | 59,76 | -0,83% | 168,00 |
| 20.01.2026 | 60,66 | 60,66 | 60,14 | 60,26 | -1,86% | 348,00 |
| 19.01.2026 | 61,72 | 61,72 | 61,40 | 61,40 | -0,52% | 62,00 |
| 16.01.2026 | 61,74 | 61,74 | 61,72 | 61,72 | -0,64% | 21,00 |
| 15.01.2026 | 61,54 | 62,12 | 61,54 | 62,12 | 2,61% | 36,00 |
| 13.01.2026 | 61,14 | 61,14 | 60,54 | 60,54 | -0,75% | 46,00 |
| 12.01.2026 | 60,20 | 61,02 | 60,20 | 61,00 | 6,72% | 263,00 |
| 08.01.2026 | 57,64 | 57,64 | 57,16 | 57,16 | -1,72% | 171,00 |
| 07.01.2026 | 59,06 | 59,06 | 58,08 | 58,16 | 0,28% | 403,00 |
| 06.01.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,51% | 17,00 |
| 05.01.2026 | 58,84 | 58,84 | 58,30 | 58,30 | 0,07% | 20,00 |
| 02.01.2026 | 57,24 | 58,26 | 56,68 | 58,26 | 0,90% | 214,00 |
| 29.12.2025 | 57,74 | 57,92 | 57,72 | 57,74 | 0,87% | 252,00 |
| 23.12.2025 | 58,12 | 58,12 | 57,24 | 57,24 | -1,45% | 15,00 |
| 22.12.2025 | 57,88 | 58,20 | 57,58 | 58,08 | -0,85% | 340,00 |
| 18.12.2025 | 58,16 | 58,58 | 58,16 | 58,58 | 1,67% | 36,00 |
| 17.12.2025 | 57,70 | 57,80 | 57,62 | 57,62 | -0,93% | 4,00 |
| 15.12.2025 | 58,44 | 58,98 | 58,16 | 58,16 | -0,07% | 859,00 |
| 11.12.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,94% | 9,00 |
| 10.12.2025 | 57,66 | 57,66 | 57,66 | 57,66 | 0,91% | 44,00 |
| 08.12.2025 | 58,76 | 58,76 | 57,14 | 57,14 | -2,36% | 37,00 |
| 05.12.2025 | 58,02 | 58,52 | 58,02 | 58,52 | 1,49% | 27,00 |
| 04.12.2025 | 58,64 | 58,64 | 57,32 | 57,66 | 2,05% | 140,00 |
| 02.12.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,19% | 1,00 |
| 01.12.2025 | 56,26 | 57,18 | 56,26 | 57,18 | 0,28% | 341,00 |
| 28.11.2025 | 57,68 | 57,70 | 57,02 | 57,02 | -0,31% | 564,00 |
| 26.11.2025 | 56,40 | 57,20 | 56,40 | 57,20 | 3,36% | 194,00 |
| 25.11.2025 | 55,34 | 55,34 | 55,34 | 55,34 | -1,50% | 1,00 |
| 24.11.2025 | 57,08 | 57,08 | 56,16 | 56,18 | -2,16% | 25,00 |
| 21.11.2025 | 57,42 | 57,42 | 57,42 | 57,42 | 3,38% | 40,00 |
| 20.11.2025 | 56,16 | 56,20 | 55,54 | 55,54 | 1,31% | 42,00 |
| 19.11.2025 | 54,82 | 54,82 | 54,82 | 54,82 | -0,36% | 1,00 |
| 18.11.2025 | 54,58 | 55,02 | 54,58 | 55,02 | 0,04% | 490,00 |
| 17.11.2025 | 56,36 | 56,36 | 55,00 | 55,00 | -2,27% | 456,00 |
| 14.11.2025 | 56,54 | 56,54 | 56,28 | 56,28 | -1,95% | 199,00 |
| 13.11.2025 | 57,70 | 57,70 | 57,32 | 57,40 | 0,38% | 15,00 |
| 12.11.2025 | 57,18 | 57,18 | 57,18 | 57,18 | 0,46% | 10,00 |
| 10.11.2025 | 57,40 | 57,40 | 56,92 | 56,92 | -0,45% | 2,00 |
| 07.11.2025 | 57,20 | 57,30 | 56,82 | 57,18 | -0,07% | 35,00 |
| 06.11.2025 | 57,00 | 57,60 | 57,00 | 57,22 | 1,49% | 4,00 |
| 05.11.2025 | 56,38 | 56,38 | 56,38 | 56,38 | -0,32% | 1,00 |
| 04.11.2025 | 56,18 | 56,56 | 56,18 | 56,56 | -0,63% | 88,00 |
| 03.11.2025 | 57,64 | 57,80 | 56,92 | 56,92 | -0,91% | 99,00 |
| 31.10.2025 | 57,72 | 57,72 | 57,44 | 57,44 | -0,21% | 228,00 |
| 30.10.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 1,12% | 1,00 |
| 29.10.2025 | 57,18 | 57,32 | 56,92 | 56,92 | -2,33% | 106,00 |
| 28.10.2025 | 57,60 | 59,28 | 55,00 | 58,28 | -2,21% | 471,00 |
| 27.10.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,51% | 102,00 |
| 24.10.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,10% | 1,00 |
| 23.10.2025 | 59,16 | 59,36 | 59,16 | 59,36 | -2,21% | 3,00 |
| 21.10.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 1,64% | 12,00 |
| 20.10.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 0,07% | 1,00 |
| 17.10.2025 | 58,26 | 59,68 | 58,26 | 59,68 | 0,37% | 26,00 |
| 16.10.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -0,30% | 25,00 |
| 15.10.2025 | 59,68 | 59,68 | 59,64 | 59,64 | 1,53% | 9,00 |
| 14.10.2025 | 58,30 | 58,82 | 57,86 | 58,74 | -0,61% | 63,00 |
| 13.10.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,14% | 4,00 |
| 10.10.2025 | 60,60 | 60,60 | 59,18 | 59,18 | -2,38% | 34,00 |
| 09.10.2025 | 60,86 | 60,88 | 60,62 | 60,62 | -0,62% | 70,00 |
| 08.10.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,72% | 47,00 |
| 07.10.2025 | 61,60 | 62,32 | 61,40 | 61,44 | -0,58% | 57,00 |
| 06.10.2025 | 62,50 | 62,50 | 61,80 | 61,80 | -1,50% | 49,00 |
| 03.10.2025 | 62,58 | 62,76 | 62,54 | 62,74 | 0,77% | 52,00 |
| 01.10.2025 | 62,32 | 62,66 | 61,90 | 62,26 | -0,42% | 65,00 |
| 30.09.2025 | 61,54 | 62,52 | 61,54 | 62,52 | 1,39% | 150,00 |
| 29.09.2025 | 61,66 | 61,66 | 61,66 | 61,66 | 0,65% | 1,00 |
| 26.09.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -0,03% | 1,00 |
| 24.09.2025 | 60,94 | 61,88 | 60,94 | 61,28 | 0,13% | 21,00 |
| 23.09.2025 | 61,00 | 61,90 | 61,00 | 61,20 | 0,00% | 89,00 |
| 22.09.2025 | 61,96 | 61,96 | 61,20 | 61,20 | -1,26% | 100,00 |
| 19.09.2025 | 62,02 | 62,10 | 61,64 | 61,98 | -0,51% | 32,00 |
| 18.09.2025 | 61,78 | 62,30 | 61,78 | 62,30 | -0,64% | 2,00 |
| 17.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 1,65% | 2,00 |
| 16.09.2025 | 61,86 | 61,86 | 61,68 | 61,68 | -0,13% | 2,00 |
| 15.09.2025 | 62,24 | 62,36 | 61,76 | 61,76 | -0,80% | 106,00 |
| 12.09.2025 | 62,26 | 62,26 | 62,26 | 62,26 | -0,77% | 45,00 |
| 11.09.2025 | 62,52 | 62,74 | 62,52 | 62,74 | 1,49% | 45,00 |
| 10.09.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 0,55% | 40,00 |
| 09.09.2025 | 62,72 | 62,72 | 60,76 | 61,48 | -1,25% | 86,00 |
| 08.09.2025 | 63,24 | 63,24 | 62,26 | 62,26 | -0,57% | 11,00 |
| 05.09.2025 | 61,82 | 62,62 | 61,82 | 62,62 | 1,85% | 124,00 |
| 04.09.2025 | 61,48 | 61,48 | 61,48 | 61,48 | 1,55% | 1,00 |
| 03.09.2025 | 60,92 | 60,92 | 60,54 | 60,54 | -0,10% | 31,00 |
| 02.09.2025 | 60,66 | 61,00 | 60,60 | 60,60 | -0,85% | 93,00 |
| 01.09.2025 | 61,04 | 61,14 | 60,54 | 61,12 | 0,66% | 53,00 |
| 29.08.2025 | 61,38 | 61,38 | 60,72 | 60,72 | -1,04% | 351,00 |
| 28.08.2025 | 62,46 | 62,46 | 61,26 | 61,36 | -2,20% | 790,00 |
| 27.08.2025 | 62,74 | 62,74 | 62,74 | 62,74 | 1,42% | 20,00 |