52,590€
1,25%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 51,72 | 52,82 | 51,63 | 52,81 | 1,68% | - |
| 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 | 1,78% | 198,00 |
| 04.06.2026 | 48,73 | 49,61 | 48,63 | 48,78 | -0,59% | - |
| 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 |
| 22.05.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 0,80% | 31,00 |
| 21.05.2026 | 48,98 | 49,03 | 48,50 | 48,50 | 2,11% | 99,00 |
| 20.05.2026 | 48,13 | 48,13 | 47,50 | 47,50 | -0,86% | 171,00 |
| 19.05.2026 | 48,92 | 48,92 | 47,59 | 47,91 | -1,70% | 356,00 |
| 18.05.2026 | 48,74 | 48,74 | 48,74 | 48,74 | 0,81% | 4,00 |
| 15.05.2026 | 49,50 | 49,50 | 48,35 | 48,35 | -1,81% | 98,00 |
| 14.05.2026 | 48,99 | 49,80 | 48,99 | 49,24 | 0,33% | 662,00 |
| 13.05.2026 | 49,33 | 49,99 | 49,08 | 49,08 | -0,57% | 331,00 |
| 12.05.2026 | 49,36 | 49,36 | 49,36 | 49,36 | -0,98% | 40,00 |
| 11.05.2026 | 50,00 | 50,10 | 49,83 | 49,85 | -0,30% | 58,00 |
| 08.05.2026 | 51,18 | 51,18 | 50,00 | 50,00 | -1,65% | 173,00 |
| 07.05.2026 | 52,24 | 52,24 | 50,84 | 50,84 | -2,64% | 66,00 |
| 06.05.2026 | 50,64 | 52,22 | 50,16 | 52,22 | 4,44% | 387,00 |
| 05.05.2026 | 50,74 | 50,78 | 50,00 | 50,00 | -2,15% | 311,00 |
| 04.05.2026 | 51,84 | 51,90 | 50,74 | 51,10 | -1,66% | 224,00 |
| 30.04.2026 | 53,00 | 54,00 | 51,44 | 51,96 | -5,32% | 396,00 |
| 29.04.2026 | 54,88 | 54,88 | 54,88 | 54,88 | 0,51% | 15,00 |
| 28.04.2026 | 54,92 | 54,92 | 54,60 | 54,60 | -0,94% | 191,00 |
| 27.04.2026 | 55,12 | 55,12 | 55,12 | 55,12 | -1,68% | 10,00 |
| 24.04.2026 | 56,06 | 56,06 | 55,50 | 56,06 | -0,25% | 139,00 |
| 23.04.2026 | 55,42 | 56,20 | 55,42 | 56,20 | 1,26% | 6,00 |
| 22.04.2026 | 56,00 | 56,00 | 55,44 | 55,50 | -0,72% | 141,00 |
| 21.04.2026 | 56,08 | 56,08 | 55,90 | 55,90 | 0,72% | 202,00 |
| 20.04.2026 | 55,16 | 55,50 | 55,16 | 55,50 | 2,70% | 18,00 |
| 17.04.2026 | 54,04 | 54,04 | 54,04 | 54,04 | 0,45% | 24,00 |
| 16.04.2026 | 53,58 | 54,08 | 53,58 | 53,80 | 0,04% | 269,00 |
| 15.04.2026 | 57,02 | 57,08 | 53,56 | 53,78 | -5,15% | 315,00 |
| 14.04.2026 | 57,36 | 57,36 | 56,50 | 56,70 | -0,98% | 154,00 |
| 10.04.2026 | 57,26 | 57,26 | 57,26 | 57,26 | -0,38% | 2,00 |
| 09.04.2026 | 57,26 | 57,48 | 57,26 | 57,48 | 0,60% | 30,00 |
| 08.04.2026 | 56,04 | 57,30 | 56,04 | 57,14 | 3,51% | 2.221,00 |
| 07.04.2026 | 56,32 | 56,32 | 55,20 | 55,20 | -1,15% | 137,00 |
| 02.04.2026 | 55,90 | 56,06 | 55,82 | 55,84 | -1,83% | 690,00 |
| 01.04.2026 | 57,54 | 57,56 | 56,68 | 56,88 | 2,01% | 81,00 |
| 31.03.2026 | 55,76 | 55,76 | 55,76 | 55,76 | -1,59% | 5,00 |
| 30.03.2026 | 56,66 | 56,66 | 56,66 | 56,66 | -0,21% | 1.600,00 |
| 27.03.2026 | 57,32 | 57,32 | 56,60 | 56,78 | 0,07% | 126,00 |
| 24.03.2026 | 55,82 | 56,74 | 55,78 | 56,74 | 0,64% | 109,00 |
| 23.03.2026 | 55,20 | 56,44 | 55,20 | 56,38 | 2,14% | 320,00 |
| 20.03.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | 30,00 |
| 19.03.2026 | 55,52 | 55,52 | 55,00 | 55,00 | -2,14% | 35,00 |
| 18.03.2026 | 57,56 | 57,56 | 56,20 | 56,20 | -1,23% | 150,00 |
| 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 |