57,170€
0,69%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,92 | 57,97 | 56,61 | 56,89 | 0,19% | - |
| 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 |
| 10.03.2025 | 64,14 | 64,76 | 63,12 | 64,34 | 0,91% | 239,00 |
| 07.03.2025 | 63,30 | 63,76 | 62,94 | 63,76 | 3,51% | 386,00 |
| 06.03.2025 | 61,08 | 61,60 | 60,58 | 61,60 | 0,03% | 252,00 |
| 05.03.2025 | 61,02 | 62,08 | 61,02 | 61,58 | -1,12% | 60,00 |
| 04.03.2025 | 63,10 | 63,10 | 62,28 | 62,28 | -2,01% | 256,00 |
| 03.03.2025 | 64,20 | 64,22 | 63,56 | 63,56 | 0,06% | 26,00 |
| 28.02.2025 | 63,46 | 63,52 | 63,46 | 63,52 | -0,72% | 37,00 |
| 27.02.2025 | 63,56 | 63,98 | 63,56 | 63,98 | 0,98% | 50,00 |
| 26.02.2025 | 64,32 | 64,32 | 63,36 | 63,36 | -0,13% | 129,00 |
| 25.02.2025 | 62,96 | 63,44 | 62,52 | 63,44 | 0,09% | 791,00 |
| 24.02.2025 | 62,76 | 63,52 | 62,30 | 63,38 | 1,18% | 222,00 |
| 21.02.2025 | 63,34 | 64,12 | 62,64 | 62,64 | -1,42% | 93,00 |
| 20.02.2025 | 64,78 | 64,78 | 63,54 | 63,54 | -1,67% | 53,00 |
| 19.02.2025 | 63,24 | 64,62 | 62,32 | 64,62 | 2,54% | 46,00 |
| 18.02.2025 | 63,88 | 63,88 | 62,98 | 63,02 | -1,19% | 204,00 |
| 17.02.2025 | 63,48 | 63,84 | 63,48 | 63,78 | 1,59% | 70,00 |
| 14.02.2025 | 63,18 | 63,50 | 62,78 | 62,78 | -0,85% | 351,00 |
| 13.02.2025 | 62,94 | 63,46 | 62,48 | 63,32 | 0,51% | 166,00 |
| 12.02.2025 | 63,22 | 63,22 | 62,80 | 63,00 | -0,66% | 178,00 |
| 11.02.2025 | 63,42 | 63,42 | 63,42 | 63,42 | -0,25% | 2,00 |
| 10.02.2025 | 62,98 | 63,58 | 62,94 | 63,58 | 0,44% | 15,00 |
| 07.02.2025 | 63,32 | 63,74 | 63,04 | 63,30 | -0,60% | 110,00 |
| 06.02.2025 | 63,26 | 63,68 | 63,26 | 63,68 | 0,76% | 2,00 |
| 05.02.2025 | 63,30 | 63,30 | 62,56 | 63,20 | -1,43% | 64,00 |
| 04.02.2025 | 64,40 | 65,08 | 64,12 | 64,12 | -0,71% | 156,00 |
| 03.02.2025 | 65,22 | 65,62 | 64,58 | 64,58 | -0,37% | 57,00 |
| 31.01.2025 | 64,32 | 66,08 | 64,32 | 64,82 | 0,56% | 400,00 |
| 30.01.2025 | 64,70 | 65,50 | 62,50 | 64,46 | -3,56% | 771,00 |
| 29.01.2025 | 66,88 | 66,88 | 66,84 | 66,84 | 0,21% | 17,00 |
| 28.01.2025 | 68,52 | 69,08 | 66,70 | 66,70 | -2,14% | 548,00 |
| 27.01.2025 | 67,10 | 68,16 | 67,10 | 68,16 | 1,19% | 88,00 |
| 24.01.2025 | 67,60 | 68,22 | 67,36 | 67,36 | -2,01% | 73,00 |
| 23.01.2025 | 68,58 | 68,74 | 68,08 | 68,74 | 1,39% | 14,00 |
| 22.01.2025 | 69,50 | 69,50 | 67,80 | 67,80 | -3,58% | 265,00 |
| 21.01.2025 | 69,08 | 70,32 | 69,08 | 70,32 | 1,12% | 269,00 |
| 20.01.2025 | 69,38 | 69,98 | 69,38 | 69,54 | -0,52% | 33,00 |
| 17.01.2025 | 69,88 | 70,12 | 69,88 | 69,90 | 1,84% | 59,00 |
| 16.01.2025 | 68,64 | 68,64 | 68,64 | 68,64 | -1,10% | 1,00 |
| 15.01.2025 | 69,54 | 70,34 | 69,40 | 69,40 | 1,11% | 75,00 |
| 14.01.2025 | 66,72 | 68,76 | 66,72 | 68,64 | 1,93% | 317,00 |
| 13.01.2025 | 65,70 | 67,34 | 65,62 | 67,34 | 1,75% | 326,00 |
| 10.01.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -1,16% | 34,00 |
| 09.01.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 0,63% | 50,00 |
| 08.01.2025 | 66,42 | 66,54 | 65,54 | 66,54 | -0,24% | 199,00 |
| 07.01.2025 | 66,48 | 67,16 | 66,48 | 66,70 | 0,91% | 913,00 |
| 06.01.2025 | 66,68 | 66,74 | 66,10 | 66,10 | -0,12% | 332,00 |
| 03.01.2025 | 65,20 | 66,18 | 65,20 | 66,18 | 0,55% | 295,00 |
| 02.01.2025 | 66,28 | 67,00 | 65,76 | 65,82 | 0,80% | 1.062,00 |
| 30.12.2024 | 65,16 | 65,72 | 65,16 | 65,30 | -1,72% | 35,00 |
| 27.12.2024 | 65,80 | 66,44 | 65,80 | 66,44 | 0,58% | 51,00 |
| 23.12.2024 | 65,72 | 66,62 | 65,72 | 66,06 | 0,09% | 240,00 |
| 20.12.2024 | 65,88 | 66,40 | 65,78 | 66,00 | -0,06% | 47,00 |
| 19.12.2024 | 66,76 | 66,78 | 66,04 | 66,04 | -2,97% | 216,00 |
| 18.12.2024 | 68,06 | 68,06 | 68,06 | 68,06 | 0,68% | 17,00 |
| 17.12.2024 | 67,96 | 67,96 | 67,60 | 67,60 | -2,51% | 37,00 |
| 16.12.2024 | 68,70 | 69,46 | 68,66 | 69,34 | 0,14% | 110,00 |
| 12.12.2024 | 69,24 | 69,24 | 69,24 | 69,24 | -0,86% | 22,00 |
| 10.12.2024 | 69,72 | 69,84 | 69,46 | 69,84 | -0,51% | 71,00 |
| 09.12.2024 | 69,06 | 70,20 | 68,96 | 70,20 | 2,24% | 110,00 |
| 06.12.2024 | 68,66 | 68,66 | 68,66 | 68,66 | -2,17% | 25,00 |
| 05.12.2024 | 70,18 | 70,18 | 70,18 | 70,18 | -0,34% | 1,00 |
| 04.12.2024 | 70,42 | 70,42 | 70,42 | 70,42 | -0,37% | 12,00 |
| 03.12.2024 | 70,68 | 70,68 | 70,68 | 70,68 | -0,23% | 1,00 |
| 02.12.2024 | 71,02 | 71,02 | 70,84 | 70,84 | 0,25% | 327,00 |
| 29.11.2024 | 70,56 | 70,80 | 70,56 | 70,66 | 0,71% | 245,00 |
| 28.11.2024 | 70,16 | 70,16 | 70,16 | 70,16 | -1,79% | 31,00 |
| 26.11.2024 | 71,76 | 71,76 | 71,44 | 71,44 | -0,25% | 13,00 |
| 25.11.2024 | 70,88 | 71,62 | 70,54 | 71,62 | 1,33% | 206,00 |
| 22.11.2024 | 70,20 | 70,68 | 70,20 | 70,68 | 1,26% | 28,00 |