63,890€
6,24%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 60,11 | 62,63 | 60,11 | 62,63 | 4,14% | - |
| 01.06.2023 | 60,52 | 60,52 | 59,80 | 60,14 | -0,31% | 64,00 |
| 31.05.2023 | 62,15 | 62,51 | 60,33 | 60,33 | -2,35% | - |
| 30.05.2023 | 61,86 | 61,86 | 61,78 | 61,78 | -1,07% | 456,00 |
| 29.05.2023 | 62,28 | 62,45 | 62,27 | 62,45 | -0,08% | - |
| 26.05.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 1,73% | 17,00 |
| 25.05.2023 | 61,44 | 61,44 | 61,44 | 61,44 | -2,57% | 2,00 |
| 23.05.2023 | 63,70 | 63,70 | 62,52 | 63,06 | -1,13% | 38,00 |
| 22.05.2023 | 63,78 | 63,78 | 63,78 | 63,78 | -0,65% | 1,00 |
| 19.05.2023 | 64,20 | 64,20 | 64,20 | 64,20 | 2,03% | 42,00 |
| 18.05.2023 | 62,92 | 62,92 | 62,92 | 62,92 | 1,29% | 1,00 |
| 17.05.2023 | 62,00 | 62,12 | 62,00 | 62,12 | -0,29% | 150,00 |
| 16.05.2023 | 62,30 | 62,30 | 62,30 | 62,30 | -0,13% | 80,00 |
| 15.05.2023 | 62,66 | 62,66 | 61,46 | 62,38 | 0,94% | 20,00 |
| 12.05.2023 | 63,18 | 63,18 | 61,80 | 61,80 | -2,37% | 5,00 |
| 11.05.2023 | 63,28 | 63,30 | 63,28 | 63,30 | 0,80% | 12,00 |
| 10.05.2023 | 62,82 | 62,82 | 62,56 | 62,80 | -1,57% | 281,00 |
| 09.05.2023 | 64,02 | 64,02 | 63,80 | 63,80 | -0,37% | 80,00 |
| 08.05.2023 | 63,90 | 64,04 | 63,64 | 64,04 | 3,22% | 217,00 |
| 04.05.2023 | 62,06 | 62,06 | 62,04 | 62,04 | -2,51% | 4,00 |
| 02.05.2023 | 64,40 | 64,40 | 63,22 | 63,64 | 0,60% | 48,00 |
| 28.04.2023 | 63,26 | 63,26 | 63,26 | 63,26 | 0,73% | 40,00 |
| 27.04.2023 | 61,38 | 62,80 | 61,38 | 62,80 | 0,16% | 2.622,00 |
| 24.04.2023 | 61,78 | 62,70 | 61,78 | 62,70 | -0,29% | 138,00 |
| 21.04.2023 | 62,88 | 62,88 | 62,88 | 62,88 | 1,03% | 5,00 |
| 20.04.2023 | 61,16 | 62,24 | 61,16 | 62,24 | 0,23% | 2,00 |
| 18.04.2023 | 62,10 | 62,10 | 62,10 | 62,10 | 0,65% | 350,00 |
| 17.04.2023 | 61,76 | 61,76 | 60,66 | 61,70 | 3,66% | 12,00 |
| 13.04.2023 | 59,52 | 59,52 | 59,52 | 59,52 | -1,10% | 1,00 |
| 11.04.2023 | 60,58 | 60,58 | 59,98 | 60,18 | 2,49% | 12,00 |
| 06.04.2023 | 58,72 | 58,72 | 58,72 | 58,72 | -1,84% | 350,00 |
| 04.04.2023 | 60,72 | 60,72 | 59,82 | 59,82 | -4,81% | 686,00 |
| 03.04.2023 | 64,12 | 64,16 | 62,84 | 62,84 | -0,21% | 85,00 |
| 31.03.2023 | 62,97 | 62,97 | 62,97 | 62,97 | -0,96% | 2,00 |
| 30.03.2023 | 63,50 | 63,58 | 63,50 | 63,58 | 0,11% | 101,00 |
| 29.03.2023 | 63,20 | 63,51 | 63,20 | 63,51 | 0,92% | 274,00 |
| 28.03.2023 | 62,93 | 62,93 | 62,93 | 62,93 | 2,29% | 11,00 |
| 24.03.2023 | 61,20 | 61,52 | 61,20 | 61,52 | -0,11% | 208,00 |
| 23.03.2023 | 61,80 | 61,86 | 61,54 | 61,59 | 0,95% | 18,00 |
| 22.03.2023 | 61,01 | 61,01 | 61,01 | 61,01 | -1,42% | 2,00 |
| 20.03.2023 | 61,89 | 61,89 | 61,89 | 61,89 | -2,12% | 1,00 |
| 16.03.2023 | 62,70 | 63,23 | 62,70 | 63,23 | 1,28% | 18,00 |
| 15.03.2023 | 62,94 | 63,21 | 61,99 | 62,43 | 2,43% | 256,00 |
| 13.03.2023 | 62,53 | 62,53 | 60,95 | 60,95 | -1,96% | 358,00 |
| 10.03.2023 | 62,82 | 62,82 | 61,40 | 62,17 | -2,74% | 325,00 |
| 09.03.2023 | 62,80 | 63,92 | 62,80 | 63,92 | 1,16% | 499,00 |
| 07.03.2023 | 63,34 | 63,34 | 63,19 | 63,19 | -0,61% | 9,00 |
| 06.03.2023 | 63,92 | 63,92 | 63,58 | 63,58 | 0,17% | 258,00 |
| 03.03.2023 | 63,47 | 63,47 | 63,47 | 63,47 | 2,17% | 186,00 |
| 02.03.2023 | 62,12 | 62,12 | 62,12 | 62,12 | 0,32% | 2,00 |
| 01.03.2023 | 62,41 | 62,41 | 61,09 | 61,92 | -0,13% | 24,00 |
| 28.02.2023 | 60,86 | 62,00 | 60,86 | 62,00 | -0,42% | 125,00 |
| 27.02.2023 | 61,67 | 62,26 | 61,67 | 62,26 | -0,35% | 2,00 |
| 23.02.2023 | 62,46 | 62,55 | 62,46 | 62,48 | 0,18% | 29,00 |
| 22.02.2023 | 62,33 | 62,68 | 62,33 | 62,37 | 1,43% | 461,00 |
| 21.02.2023 | 62,50 | 62,50 | 61,49 | 61,49 | -2,30% | 250,00 |
| 20.02.2023 | 62,94 | 62,94 | 62,94 | 62,94 | 0,10% | 1,00 |
| 16.02.2023 | 62,88 | 62,88 | 62,88 | 62,88 | -0,17% | 1,00 |
| 15.02.2023 | 63,35 | 63,38 | 62,91 | 62,99 | 2,84% | 13,00 |
| 13.02.2023 | 61,50 | 61,50 | 60,96 | 61,25 | -0,76% | 288,00 |
| 09.02.2023 | 61,83 | 61,83 | 61,72 | 61,72 | 0,34% | 20,00 |
| 08.02.2023 | 61,51 | 61,51 | 61,51 | 61,51 | -1,57% | 10,00 |
| 07.02.2023 | 63,52 | 63,52 | 62,49 | 62,49 | -0,90% | 80,00 |
| 06.02.2023 | 63,98 | 63,98 | 63,06 | 63,06 | -2,81% | 4,00 |
| 02.02.2023 | 63,34 | 64,88 | 63,34 | 64,88 | 3,74% | 72,00 |
| 01.02.2023 | 61,75 | 62,96 | 61,51 | 62,54 | 1,43% | 177,00 |
| 31.01.2023 | 54,98 | 61,71 | 54,98 | 61,66 | 11,44% | 678,00 |
| 30.01.2023 | 55,33 | 55,33 | 55,33 | 55,33 | 2,90% | 30,00 |
| 27.01.2023 | 53,77 | 53,77 | 53,77 | 53,77 | -0,98% | 50,00 |
| 26.01.2023 | 54,95 | 54,95 | 54,30 | 54,30 | -1,27% | 355,00 |
| 25.01.2023 | 55,00 | 55,00 | 55,00 | 55,00 | -0,16% | 30,00 |
| 23.01.2023 | 54,79 | 55,09 | 53,73 | 55,09 | 3,16% | 26,00 |
| 20.01.2023 | 53,82 | 53,82 | 53,40 | 53,40 | -1,11% | 26,00 |
| 19.01.2023 | 54,90 | 54,90 | 54,00 | 54,00 | -3,05% | 119,00 |
| 18.01.2023 | 55,74 | 55,74 | 55,70 | 55,70 | -3,98% | 275,00 |
| 16.01.2023 | 57,89 | 58,01 | 57,89 | 58,01 | 1,90% | 15,00 |
| 13.01.2023 | 56,50 | 56,93 | 56,50 | 56,93 | 1,05% | 31,00 |
| 12.01.2023 | 58,78 | 58,78 | 56,34 | 56,34 | -2,36% | 41,00 |
| 11.01.2023 | 56,33 | 57,70 | 56,33 | 57,70 | 2,58% | 24,00 |
| 10.01.2023 | 56,83 | 56,83 | 55,70 | 56,25 | -2,68% | 1.130,00 |
| 09.01.2023 | 58,09 | 58,09 | 57,52 | 57,80 | 0,42% | 33,00 |
| 06.01.2023 | 57,56 | 57,56 | 57,56 | 57,56 | 2,15% | 8,00 |
| 05.01.2023 | 56,43 | 57,19 | 56,35 | 56,35 | 0,88% | 73,00 |
| 04.01.2023 | 55,86 | 55,86 | 55,86 | 55,86 | -0,23% | 9,00 |
| 03.01.2023 | 54,55 | 55,99 | 54,55 | 55,99 | 2,79% | 280,00 |
| 02.01.2023 | 54,26 | 54,47 | 53,17 | 54,47 | 0,31% | 184,00 |
| 29.12.2022 | 53,24 | 54,30 | 53,24 | 54,30 | 1,50% | 4,00 |
| 28.12.2022 | 54,13 | 54,13 | 53,50 | 53,50 | -0,93% | 98,00 |
| 27.12.2022 | 53,49 | 54,00 | 53,49 | 54,00 | 2,12% | 475,00 |
| 23.12.2022 | 53,21 | 53,21 | 52,88 | 52,88 | -1,51% | 22,00 |
| 22.12.2022 | 53,69 | 53,69 | 53,69 | 53,69 | 0,60% | 2,00 |
| 21.12.2022 | 53,37 | 53,37 | 53,37 | 53,37 | 0,89% | 6,00 |
| 19.12.2022 | 52,90 | 52,90 | 52,90 | 52,90 | -2,27% | 4,00 |
| 15.12.2022 | 55,17 | 55,22 | 53,95 | 54,13 | -1,76% | 196,00 |
| 14.12.2022 | 55,10 | 55,10 | 55,10 | 55,10 | -1,31% | 2,00 |
| 13.12.2022 | 54,94 | 55,83 | 54,94 | 55,83 | 1,51% | 23,00 |
| 12.12.2022 | 56,09 | 56,09 | 55,00 | 55,00 | -0,52% | 92,00 |
| 08.12.2022 | 55,88 | 55,88 | 55,29 | 55,29 | -2,45% | 6,00 |
| 07.12.2022 | 57,36 | 57,36 | 56,68 | 56,68 | -0,65% | 209,00 |
| 05.12.2022 | 56,44 | 57,05 | 56,44 | 57,05 | -1,49% | 28,00 |