57,380€
-0,40%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 57,40 | 57,40 | 57,38 | 57,38 | -0,40% | - |
| 03.07.2025 | 57,78 | 58,21 | 57,61 | 57,61 | -0,33% | - |
| 02.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,37% | 50,00 |
| 01.07.2025 | 55,82 | 58,60 | 55,64 | 58,60 | 5,06% | 91,00 |
| 30.06.2025 | 55,88 | 56,56 | 55,60 | 55,78 | -0,57% | 432,00 |
| 27.06.2025 | 55,64 | 56,10 | 55,64 | 56,10 | 0,36% | 85,00 |
| 26.06.2025 | 55,46 | 55,90 | 55,46 | 55,90 | -0,60% | 65,00 |
| 25.06.2025 | 55,84 | 56,24 | 55,84 | 56,24 | 1,41% | 65,00 |
| 24.06.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 0,47% | 1,00 |
| 23.06.2025 | 54,72 | 55,20 | 54,46 | 55,20 | 0,95% | 81,00 |
| 20.06.2025 | 54,86 | 54,86 | 54,68 | 54,68 | 0,22% | 2,00 |
| 19.06.2025 | 54,85 | 54,86 | 54,42 | 54,56 | -1,02% | - |
| 18.06.2025 | 55,34 | 55,34 | 55,12 | 55,12 | -0,60% | 7,00 |
| 17.06.2025 | 55,34 | 55,63 | 55,21 | 55,45 | 0,71% | - |
| 16.06.2025 | 55,64 | 55,64 | 55,06 | 55,06 | -1,18% | 260,00 |
| 13.06.2025 | 55,00 | 56,08 | 55,00 | 55,72 | 0,29% | 70,00 |
| 12.06.2025 | 56,68 | 56,75 | 55,44 | 55,56 | -3,14% | - |
| 11.06.2025 | 57,10 | 57,36 | 57,10 | 57,36 | 0,60% | 9,00 |
| 10.06.2025 | 56,98 | 57,02 | 56,44 | 57,02 | 0,46% | 32,00 |
| 09.06.2025 | 56,56 | 57,24 | 56,56 | 56,76 | 0,89% | 92,00 |
| 06.06.2025 | 56,64 | 56,64 | 56,16 | 56,26 | -0,67% | 141,00 |
| 05.06.2025 | 56,20 | 56,64 | 56,20 | 56,64 | 0,28% | 30,00 |
| 04.06.2025 | 56,32 | 56,48 | 56,32 | 56,48 | 0,14% | 21,00 |
| 03.06.2025 | 55,86 | 56,40 | 55,86 | 56,40 | 2,58% | 41,00 |
| 02.06.2025 | 56,56 | 56,56 | 54,98 | 54,98 | -3,31% | 196,00 |
| 30.05.2025 | 56,96 | 56,96 | 56,86 | 56,86 | -0,39% | 186,00 |
| 29.05.2025 | 57,54 | 57,54 | 57,00 | 57,08 | -0,73% | 121,00 |
| 28.05.2025 | 57,76 | 57,76 | 57,50 | 57,50 | -4,55% | 8,00 |
| 27.05.2025 | 59,66 | 60,24 | 59,66 | 60,24 | 0,53% | 113,00 |
| 26.05.2025 | 59,18 | 59,92 | 59,18 | 59,92 | 1,39% | 141,00 |
| 23.05.2025 | 59,84 | 59,84 | 58,66 | 59,10 | -5,53% | 31,00 |
| 19.05.2025 | 62,70 | 62,78 | 62,20 | 62,56 | -0,51% | 911,00 |
| 16.05.2025 | 62,80 | 62,88 | 62,80 | 62,88 | 3,46% | 37,00 |
| 15.05.2025 | 61,02 | 61,06 | 60,78 | 60,78 | -3,46% | 171,00 |
| 13.05.2025 | 62,88 | 62,96 | 62,88 | 62,96 | 0,35% | 14,00 |
| 12.05.2025 | 62,70 | 63,20 | 62,70 | 62,74 | 3,29% | 45,00 |
| 09.05.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 0,10% | 17,00 |
| 08.05.2025 | 60,10 | 60,68 | 59,98 | 60,68 | 1,23% | 22,00 |
| 07.05.2025 | 59,98 | 59,98 | 59,94 | 59,94 | -0,99% | 9,00 |
| 05.05.2025 | 59,76 | 60,54 | 59,76 | 60,54 | 0,23% | 135,00 |
| 02.05.2025 | 59,72 | 60,44 | 59,00 | 60,40 | 3,21% | 128,00 |
| 30.04.2025 | 58,52 | 58,52 | 58,52 | 58,52 | -0,98% | 200,00 |
| 29.04.2025 | 59,58 | 59,58 | 59,00 | 59,10 | 4,38% | 180,00 |
| 28.04.2025 | 57,44 | 57,44 | 56,62 | 56,62 | -0,28% | 140,00 |
| 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 |