83,280€
2,23%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 82,08 | 82,38 | 82,08 | 82,38 | 1,13% | 14,00 |
27.03.2024 | 81,46 | 81,46 | 81,46 | 81,46 | 0,34% | 3,00 |
26.03.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -0,90% | 15,00 |
25.03.2024 | 82,66 | 82,76 | 81,92 | 81,92 | -1,06% | 191,00 |
22.03.2024 | 83,00 | 83,00 | 82,78 | 82,80 | 0,56% | 132,00 |
21.03.2024 | 80,76 | 82,34 | 80,76 | 82,34 | 2,90% | 277,00 |
20.03.2024 | 80,02 | 80,02 | 80,02 | 80,02 | 0,76% | 60,00 |
19.03.2024 | 79,42 | 79,42 | 79,42 | 79,42 | -1,15% | 15,00 |
18.03.2024 | 79,90 | 80,34 | 79,90 | 80,34 | 0,25% | 58,00 |
15.03.2024 | 79,80 | 80,14 | 79,80 | 80,14 | 0,81% | 25,00 |
14.03.2024 | 78,93 | 79,57 | 78,88 | 79,50 | 0,88% | - |
13.03.2024 | 78,62 | 79,00 | 78,20 | 78,81 | 0,78% | - |
12.03.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 0,41% | 50,00 |
11.03.2024 | 77,88 | 77,88 | 77,88 | 77,88 | -1,91% | 23,00 |
08.03.2024 | 79,36 | 79,40 | 79,36 | 79,40 | 1,12% | 180,00 |
07.03.2024 | 77,58 | 78,76 | 77,58 | 78,52 | 1,53% | 19,00 |
06.03.2024 | 77,34 | 77,34 | 77,34 | 77,34 | -0,64% | 64,00 |
05.03.2024 | 78,14 | 78,14 | 77,84 | 77,84 | -0,22% | 456,00 |
04.03.2024 | 77,23 | 78,40 | 76,95 | 78,01 | 1,44% | - |
01.03.2024 | 76,90 | 76,90 | 76,58 | 76,90 | 0,44% | 28,00 |
29.02.2024 | 76,56 | 76,56 | 76,56 | 76,56 | -0,55% | 15,00 |
28.02.2024 | 76,02 | 76,98 | 76,02 | 76,98 | 2,67% | 35,00 |
27.02.2024 | 74,98 | 74,98 | 74,98 | 74,98 | -0,08% | 3,00 |
23.02.2024 | 74,62 | 75,04 | 74,62 | 75,04 | 2,10% | 4,00 |
20.02.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,94% | 10,00 |
19.02.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,67% | 9,00 |
15.02.2024 | 75,98 | 76,18 | 75,38 | 75,46 | 1,48% | 306,00 |
14.02.2024 | 74,36 | 74,36 | 74,36 | 74,36 | -1,33% | 50,00 |
12.02.2024 | 74,70 | 75,36 | 74,70 | 75,36 | 1,48% | 135,00 |
09.02.2024 | 74,26 | 74,26 | 74,26 | 74,26 | 0,87% | 135,00 |
07.02.2024 | 72,92 | 73,62 | 72,84 | 73,62 | 1,32% | 7,00 |
06.02.2024 | 71,96 | 72,66 | 71,96 | 72,66 | 0,92% | 29,00 |
05.02.2024 | 72,12 | 72,66 | 72,00 | 72,00 | -0,06% | 109,00 |
02.02.2024 | 72,04 | 72,04 | 72,04 | 72,04 | -0,25% | 30,00 |
01.02.2024 | 72,20 | 72,56 | 72,20 | 72,22 | 1,09% | 16,00 |
31.01.2024 | 71,44 | 71,44 | 71,44 | 71,44 | 0,39% | 30,00 |
30.01.2024 | 75,40 | 75,40 | 71,16 | 71,16 | -4,79% | 347,00 |
29.01.2024 | 74,80 | 75,10 | 74,74 | 74,74 | -0,24% | 165,00 |
26.01.2024 | 74,74 | 74,92 | 74,70 | 74,92 | 1,63% | 183,00 |
25.01.2024 | 73,72 | 73,72 | 73,72 | 73,72 | -1,18% | 2,00 |
24.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -1,27% | 44,00 |
23.01.2024 | 75,44 | 75,62 | 75,06 | 75,56 | 0,48% | 14,00 |
22.01.2024 | 74,50 | 75,20 | 74,50 | 75,20 | 1,57% | 14,00 |
19.01.2024 | 73,98 | 74,04 | 73,98 | 74,04 | 0,68% | 2,00 |
17.01.2024 | 73,54 | 73,54 | 73,54 | 73,54 | -0,78% | 18,00 |
16.01.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -0,13% | 88,00 |
15.01.2024 | 74,14 | 74,22 | 73,86 | 74,22 | 0,76% | 18,00 |
12.01.2024 | 73,66 | 73,66 | 73,66 | 73,66 | 0,68% | 140,00 |
11.01.2024 | 73,16 | 73,16 | 73,16 | 73,16 | -0,16% | 19,00 |
10.01.2024 | 73,08 | 73,28 | 73,08 | 73,28 | 1,64% | 110,00 |
08.01.2024 | 72,26 | 72,48 | 71,70 | 72,10 | -0,47% | 37,00 |
05.01.2024 | 72,44 | 72,44 | 72,44 | 72,44 | -0,96% | 1,00 |
04.01.2024 | 73,14 | 73,14 | 73,14 | 73,14 | 1,16% | 312,00 |
03.01.2024 | 74,56 | 74,56 | 72,30 | 72,30 | -3,81% | 55,00 |
02.01.2024 | 75,08 | 75,16 | 75,08 | 75,16 | 1,32% | 14,00 |
29.12.2023 | 74,18 | 74,18 | 74,18 | 74,18 | -0,35% | 8,00 |
28.12.2023 | 73,86 | 74,44 | 73,86 | 74,44 | 0,68% | 45,00 |
27.12.2023 | 74,38 | 74,38 | 73,94 | 73,94 | 0,00% | 88,00 |
22.12.2023 | 73,94 | 73,94 | 73,94 | 73,94 | 0,19% | 10,00 |
21.12.2023 | 73,34 | 73,80 | 73,34 | 73,80 | -0,27% | 12,00 |
20.12.2023 | 74,00 | 74,00 | 74,00 | 74,00 | 1,31% | 27,00 |
19.12.2023 | 73,04 | 73,04 | 73,04 | 73,04 | 0,14% | 14,00 |
18.12.2023 | 72,40 | 72,94 | 72,40 | 72,94 | -0,55% | 2,00 |
15.12.2023 | 73,88 | 73,94 | 73,34 | 73,34 | 1,05% | 17,00 |
14.12.2023 | 73,06 | 73,06 | 72,58 | 72,58 | -1,84% | 33,00 |
13.12.2023 | 73,94 | 73,94 | 73,94 | 73,94 | 0,33% | 135,00 |
12.12.2023 | 73,76 | 73,76 | 73,70 | 73,70 | 2,11% | 148,00 |
11.12.2023 | 72,64 | 72,64 | 72,18 | 72,18 | -2,04% | 69,00 |
08.12.2023 | 73,68 | 73,68 | 73,68 | 73,68 | 3,28% | 4,00 |
07.12.2023 | 71,80 | 71,80 | 71,34 | 71,34 | -0,03% | 69,00 |
06.12.2023 | 71,00 | 71,36 | 71,00 | 71,36 | 1,19% | 70,00 |
05.12.2023 | 70,52 | 70,52 | 70,52 | 70,52 | -1,34% | 1,00 |
04.12.2023 | 71,06 | 71,48 | 71,06 | 71,48 | 2,67% | 25,00 |
01.12.2023 | 69,42 | 69,62 | 69,06 | 69,62 | 0,75% | 304,00 |
30.11.2023 | 68,68 | 69,24 | 68,68 | 69,10 | 0,47% | 221,00 |
29.11.2023 | 68,78 | 68,78 | 68,78 | 68,78 | -0,58% | 1,00 |
28.11.2023 | 69,18 | 69,18 | 69,18 | 69,18 | -0,46% | 2,00 |
27.11.2023 | 69,50 | 69,50 | 69,50 | 69,50 | 0,03% | 22,00 |
24.11.2023 | 69,46 | 69,48 | 69,46 | 69,48 | -0,06% | 44,00 |
23.11.2023 | 69,64 | 69,88 | 69,52 | 69,52 | -0,63% | 7,00 |
17.11.2023 | 69,98 | 69,98 | 69,96 | 69,96 | 0,32% | 152,00 |
16.11.2023 | 69,74 | 69,74 | 69,74 | 69,74 | -0,99% | 43,00 |
15.11.2023 | 69,92 | 70,44 | 69,92 | 70,44 | 6,28% | 308,00 |
09.11.2023 | 66,28 | 66,28 | 66,28 | 66,28 | -0,27% | 1,00 |
07.11.2023 | 66,48 | 66,48 | 66,46 | 66,46 | -0,36% | 7,00 |
06.11.2023 | 66,38 | 66,80 | 66,22 | 66,70 | -0,15% | 70,00 |
03.11.2023 | 66,80 | 66,80 | 66,80 | 66,80 | -1,30% | 7,00 |
02.11.2023 | 66,76 | 67,80 | 66,76 | 67,68 | 2,58% | 68,00 |
01.11.2023 | 66,06 | 66,14 | 65,74 | 65,98 | 0,46% | 178,00 |
30.10.2023 | 64,36 | 65,68 | 64,36 | 65,68 | 1,51% | 20,00 |
27.10.2023 | 65,56 | 65,56 | 64,70 | 64,70 | -1,49% | 187,00 |
26.10.2023 | 61,44 | 65,68 | 61,44 | 65,68 | 6,73% | 1.775,00 |
25.10.2023 | 61,50 | 61,54 | 61,50 | 61,54 | -2,53% | 36,00 |
24.10.2023 | 62,64 | 63,14 | 62,64 | 63,14 | 0,48% | 4,00 |
23.10.2023 | 63,06 | 63,24 | 62,84 | 62,84 | -1,29% | 11,00 |
20.10.2023 | 63,50 | 63,66 | 63,50 | 63,66 | -1,06% | 2,00 |
19.10.2023 | 64,68 | 64,68 | 64,34 | 64,34 | -5,33% | 33,00 |
17.10.2023 | 68,38 | 68,38 | 67,96 | 67,96 | 1,28% | 15,00 |
16.10.2023 | 67,04 | 67,92 | 66,86 | 67,10 | -0,06% | 1.208,00 |
12.10.2023 | 67,24 | 67,24 | 67,14 | 67,14 | 0,51% | 341,00 |