55,400€
1,06%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 55,08 | 56,01 | 55,03 | 55,72 | 1,64% | - |
| 23.10.2026 | 56,30 | 56,30 | 54,82 | 54,82 | -0,69% | 927,00 |
| 22.10.2026 | 54,12 | 55,20 | 54,12 | 55,20 | 4,74% | 715,00 |
| 20.10.2026 | 52,48 | 52,74 | 52,48 | 52,70 | 0,23% | 551,00 |
| 19.10.2026 | 52,62 | 52,74 | 52,00 | 52,58 | -0,90% | 547,00 |
| 16.10.2026 | 53,26 | 54,04 | 52,74 | 53,06 | 0,00% | 283,00 |
| 15.10.2026 | 51,58 | 53,10 | 51,58 | 53,06 | 3,19% | 1.320,00 |
| 14.10.2026 | 51,94 | 51,94 | 51,42 | 51,42 | 0,43% | 66,00 |
| 13.10.2026 | 50,82 | 51,20 | 50,72 | 51,20 | 0,59% | 443,00 |
| 12.10.2026 | 50,48 | 50,90 | 50,48 | 50,90 | 1,80% | 169,00 |
| 09.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,12% | 215,00 |
| 08.10.2026 | 49,04 | 50,06 | 49,04 | 50,06 | -0,79% | 607,00 |
| 07.10.2026 | 50,94 | 50,94 | 50,46 | 50,46 | -1,14% | 15,00 |
| 06.10.2026 | 50,58 | 51,04 | 50,58 | 51,04 | 0,16% | 25,00 |
| 05.10.2026 | 50,38 | 50,96 | 50,38 | 50,96 | 1,23% | 38,00 |
| 02.10.2026 | 50,18 | 50,58 | 50,18 | 50,34 | 0,96% | 553,00 |
| 01.10.2026 | 49,88 | 49,91 | 49,81 | 49,86 | -1,35% | 385,00 |
| 30.09.2026 | 51,14 | 51,14 | 50,54 | 50,54 | -2,28% | 110,00 |
| 29.09.2026 | 51,62 | 51,72 | 51,12 | 51,72 | 0,31% | 24,00 |
| 28.09.2026 | 51,10 | 51,60 | 51,10 | 51,56 | 2,10% | 229,00 |
| 25.09.2026 | 51,02 | 51,02 | 50,50 | 50,50 | -1,41% | 174,00 |
| 24.09.2026 | 50,74 | 51,22 | 50,24 | 51,22 | 0,67% | 358,00 |
| 23.09.2026 | 51,18 | 51,18 | 50,74 | 50,88 | 0,43% | 275,00 |
| 22.09.2026 | 49,55 | 50,66 | 49,55 | 50,66 | 2,05% | 91,00 |
| 21.09.2026 | 49,64 | 49,64 | 49,64 | 49,64 | 0,02% | 3,00 |
| 16.09.2026 | 49,41 | 49,63 | 49,41 | 49,63 | 0,49% | 41,00 |
| 15.09.2026 | 49,80 | 49,81 | 49,12 | 49,39 | -1,06% | 56,00 |
| 14.09.2026 | 49,54 | 49,92 | 49,54 | 49,92 | -0,14% | 170,00 |
| 11.09.2026 | 49,42 | 49,99 | 49,42 | 49,99 | -0,06% | 80,00 |
| 10.09.2026 | 50,02 | 50,02 | 50,02 | 50,02 | 0,32% | 50,00 |
| 09.09.2026 | 50,84 | 50,94 | 49,86 | 49,86 | -3,52% | 1.199,00 |
| 08.09.2026 | 51,68 | 51,68 | 51,68 | 51,68 | -0,92% | 1,00 |
| 07.09.2026 | 52,30 | 52,30 | 51,70 | 52,16 | -0,61% | 158,00 |
| 04.09.2026 | 52,34 | 52,54 | 52,06 | 52,48 | 3,63% | 64,00 |
| 02.09.2026 | 50,64 | 50,64 | 50,64 | 50,64 | -1,48% | 20,00 |
| 01.09.2026 | 51,26 | 51,40 | 51,26 | 51,40 | 0,23% | 15,00 |
| 31.08.2026 | 51,72 | 52,22 | 51,28 | 51,28 | -1,50% | 280,00 |
| 28.08.2026 | 52,92 | 53,34 | 52,06 | 52,06 | -2,07% | 171,00 |
| 27.08.2026 | 53,48 | 53,48 | 53,16 | 53,16 | -0,26% | 61,00 |
| 26.08.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,38% | 10,00 |
| 25.08.2026 | 53,62 | 54,10 | 53,10 | 53,10 | -2,71% | 524,00 |
| 24.08.2026 | 54,16 | 54,58 | 54,16 | 54,58 | 0,85% | 11,00 |
| 21.08.2026 | 53,68 | 54,12 | 53,68 | 54,12 | 0,07% | 152,00 |
| 20.08.2026 | 54,08 | 54,08 | 54,08 | 54,08 | -0,07% | 264,00 |
| 19.08.2026 | 52,72 | 54,12 | 52,72 | 54,12 | 2,07% | 114,00 |
| 18.08.2026 | 53,10 | 53,10 | 53,02 | 53,02 | -0,23% | 219,00 |
| 17.08.2026 | 53,48 | 54,02 | 53,14 | 53,14 | -2,10% | 296,00 |
| 12.08.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -1,67% | 9,00 |
| 11.08.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,11% | 60,00 |
| 10.08.2026 | 55,20 | 55,20 | 55,14 | 55,14 | 0,58% | 106,00 |
| 07.08.2026 | 54,98 | 54,98 | 54,82 | 54,82 | -0,47% | 16,00 |
| 06.08.2026 | 55,06 | 55,08 | 55,06 | 55,08 | 4,28% | 300,00 |
| 04.08.2026 | 52,60 | 52,82 | 52,20 | 52,82 | -0,15% | 45,00 |
| 03.08.2026 | 52,66 | 53,02 | 52,22 | 52,90 | 2,44% | 85,00 |
| 31.07.2026 | 51,86 | 51,86 | 51,64 | 51,64 | -0,27% | 24,00 |
| 30.07.2026 | 54,86 | 54,86 | 51,78 | 51,78 | -5,51% | 214,00 |
| 29.07.2026 | 56,04 | 56,60 | 54,80 | 54,80 | -3,01% | 31,00 |
| 28.07.2026 | 55,14 | 56,50 | 55,14 | 56,50 | 3,29% | 281,00 |
| 27.07.2026 | 54,00 | 55,06 | 54,00 | 54,70 | 5,23% | 185,00 |
| 24.07.2026 | 51,98 | 51,98 | 51,98 | 51,98 | -1,37% | 45,00 |
| 23.07.2026 | 52,00 | 52,70 | 52,00 | 52,70 | 2,21% | 13,00 |
| 22.07.2026 | 51,56 | 51,56 | 51,56 | 51,56 | -0,88% | 9,00 |
| 21.07.2026 | 51,56 | 52,02 | 51,56 | 52,02 | 1,09% | 8,00 |
| 20.07.2026 | 51,90 | 51,90 | 51,46 | 51,46 | -2,43% | 140,00 |
| 17.07.2026 | 52,60 | 52,74 | 52,60 | 52,74 | 0,84% | 294,00 |
| 15.07.2026 | 53,62 | 53,66 | 52,30 | 52,30 | 0,62% | 105,00 |
| 14.07.2026 | 51,98 | 51,98 | 51,98 | 51,98 | -0,31% | 20,00 |
| 13.07.2026 | 52,64 | 52,64 | 52,14 | 52,14 | -2,54% | 68,00 |
| 10.07.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 3,28% | 10,00 |
| 08.07.2026 | 53,32 | 53,50 | 51,80 | 51,80 | -3,86% | 793,00 |
| 07.07.2026 | 54,82 | 55,10 | 53,88 | 53,88 | -1,79% | 81,00 |
| 06.07.2026 | 54,86 | 54,86 | 54,86 | 54,86 | 0,37% | 1,00 |
| 03.07.2026 | 54,72 | 54,72 | 54,66 | 54,66 | 0,74% | 95,00 |
| 02.07.2026 | 53,90 | 54,26 | 53,90 | 54,26 | -0,84% | 79,00 |
| 01.07.2026 | 55,08 | 55,08 | 54,72 | 54,72 | 1,33% | 14,00 |
| 30.06.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,15% | 30,00 |
| 29.06.2026 | 54,36 | 54,46 | 53,70 | 53,92 | -0,70% | 427,00 |
| 26.06.2026 | 53,12 | 54,30 | 51,76 | 54,30 | 2,11% | 940,00 |
| 25.06.2026 | 53,06 | 54,68 | 53,06 | 53,18 | 0,53% | 480,00 |
| 24.06.2026 | 50,44 | 52,90 | 50,18 | 52,90 | 4,01% | 662,00 |
| 23.06.2026 | 50,90 | 50,90 | 50,36 | 50,86 | 0,79% | 107,00 |
| 19.06.2026 | 50,46 | 50,46 | 50,46 | 50,46 | -3,04% | 26,00 |
| 18.06.2026 | 52,04 | 52,04 | 52,04 | 52,04 | 2,04% | 10,00 |
| 17.06.2026 | 52,24 | 52,24 | 51,00 | 51,00 | -2,82% | 41,00 |
| 16.06.2026 | 51,92 | 52,48 | 51,92 | 52,48 | 1,04% | 145,00 |
| 15.06.2026 | 51,78 | 52,56 | 51,26 | 51,94 | 1,60% | 252,00 |
| 12.06.2026 | 51,04 | 51,12 | 51,04 | 51,12 | 2,08% | 66,00 |
| 11.06.2026 | 50,08 | 50,08 | 50,08 | 50,08 | 0,44% | 200,00 |
| 10.06.2026 | 51,34 | 51,34 | 49,86 | 49,86 | -1,77% | 602,00 |
| 09.06.2026 | 50,00 | 50,76 | 50,00 | 50,76 | 2,65% | 264,00 |
| 08.06.2026 | 50,02 | 50,02 | 49,45 | 49,45 | -0,40% | 9,00 |
| 05.06.2026 | 49,01 | 49,65 | 49,01 | 49,65 | 1,18% | 198,00 |
| 03.06.2026 | 49,07 | 49,07 | 49,07 | 49,07 | 3,11% | 16,00 |
| 02.06.2026 | 47,59 | 47,59 | 47,59 | 47,59 | -1,33% | 1,00 |
| 01.06.2026 | 49,82 | 49,82 | 47,96 | 48,23 | -1,19% | 1.221,00 |
| 29.05.2026 | 49,76 | 49,79 | 48,72 | 48,81 | -1,13% | 193,00 |
| 28.05.2026 | 49,67 | 49,67 | 49,37 | 49,37 | -1,54% | 145,00 |
| 27.05.2026 | 50,94 | 50,94 | 50,14 | 50,14 | -0,48% | 71,00 |
| 26.05.2026 | 49,27 | 50,44 | 49,27 | 50,38 | 0,90% | 274,00 |
| 25.05.2026 | 49,92 | 49,93 | 49,90 | 49,93 | 2,13% | 57,00 |