56,540€
-0,63%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 57,31 | 57,33 | 56,45 | 56,52 | -0,67% | - |
| 17.03.2026 | 57,28 | 57,28 | 56,90 | 56,90 | -2,67% | 36,00 |
| 16.03.2026 | 59,10 | 59,10 | 58,46 | 58,46 | -0,10% | 27,00 |
| 13.03.2026 | 58,24 | 58,52 | 58,24 | 58,52 | 1,25% | 57,00 |
| 12.03.2026 | 58,48 | 59,08 | 57,80 | 57,80 | -2,69% | 52,00 |
| 11.03.2026 | 60,38 | 60,38 | 58,84 | 59,40 | -2,08% | 58,00 |
| 10.03.2026 | 60,66 | 60,66 | 60,66 | 60,66 | 2,09% | 1,00 |
| 09.03.2026 | 58,00 | 63,00 | 58,00 | 59,42 | -2,56% | 31,00 |
| 06.03.2026 | 62,40 | 62,40 | 60,64 | 60,98 | -1,45% | 148,00 |
| 05.03.2026 | 62,74 | 62,74 | 61,88 | 61,88 | -2,34% | 198,00 |
| 04.03.2026 | 63,36 | 63,36 | 63,36 | 63,36 | -3,71% | 11,00 |
| 03.03.2026 | 65,72 | 65,80 | 65,72 | 65,80 | 0,00% | 3,00 |
| 02.03.2026 | 65,90 | 66,00 | 65,80 | 65,80 | 0,55% | 184,00 |
| 27.02.2026 | 65,46 | 65,46 | 65,44 | 65,44 | 0,06% | 41,00 |
| 26.02.2026 | 64,92 | 65,40 | 64,92 | 65,40 | -0,82% | 65,00 |
| 25.02.2026 | 66,10 | 66,10 | 65,94 | 65,94 | 0,58% | 318,00 |
| 24.02.2026 | 64,94 | 65,56 | 64,94 | 65,56 | -0,94% | 111,00 |
| 23.02.2026 | 65,78 | 66,18 | 65,74 | 66,18 | 0,61% | 5,00 |
| 20.02.2026 | 65,68 | 65,78 | 65,68 | 65,78 | -0,21% | 125,00 |
| 19.02.2026 | 66,74 | 66,74 | 65,92 | 65,92 | -1,38% | 108,00 |
| 18.02.2026 | 67,32 | 67,32 | 66,84 | 66,84 | -0,36% | 85,00 |
| 17.02.2026 | 67,30 | 67,30 | 67,08 | 67,08 | -1,70% | 61,00 |
| 16.02.2026 | 68,40 | 68,40 | 67,78 | 68,24 | 1,46% | 115,00 |
| 13.02.2026 | 66,72 | 67,26 | 66,72 | 67,26 | -0,21% | 26,00 |
| 12.02.2026 | 68,08 | 68,08 | 67,40 | 67,40 | 0,03% | 41,00 |
| 11.02.2026 | 67,64 | 68,48 | 67,30 | 67,38 | -0,53% | 435,00 |
| 10.02.2026 | 66,74 | 67,86 | 66,16 | 67,74 | 2,23% | 721,00 |
| 09.02.2026 | 67,04 | 67,04 | 66,26 | 66,26 | -0,96% | 113,00 |
| 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 |