80,520€
-0,72%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 80,91 | 82,00 | 80,64 | 80,83 | -0,79% | 51,00 |
| 18.04.2024 | 81,14 | 82,44 | 81,00 | 81,47 | 0,54% | - |
| 17.04.2024 | 80,50 | 81,32 | 80,02 | 81,03 | 0,70% | - |
| 16.04.2024 | 80,13 | 80,82 | 79,58 | 80,47 | 0,41% | - |
| 15.04.2024 | 81,48 | 82,65 | 80,01 | 80,14 | -1,48% | - |
| 12.04.2024 | 80,44 | 81,35 | 80,29 | 81,34 | 1,73% | - |
| 11.04.2024 | 79,60 | 80,49 | 79,32 | 79,96 | 0,91% | 32,00 |
| 10.04.2024 | 79,70 | 80,12 | 78,07 | 79,24 | -0,49% | - |
| 09.04.2024 | 80,08 | 80,18 | 78,54 | 79,63 | -0,62% | - |
| 08.04.2024 | 80,72 | 81,26 | 80,13 | 80,13 | -0,87% | - |
| 05.04.2024 | 80,36 | 81,54 | 80,24 | 80,83 | 0,43% | - |
| 04.04.2024 | 81,84 | 82,43 | 80,32 | 80,48 | -1,60% | - |
| 03.04.2024 | 82,02 | 82,70 | 81,64 | 81,79 | -0,64% | - |
| 02.04.2024 | 82,95 | 83,07 | 81,62 | 82,32 | -1,15% | - |
| 28.03.2024 | 82,02 | 106,39 | 79,41 | 83,28 | -17,27% | - |
| 27.03.2024 | 81,34 | 111,69 | 81,28 | 100,66 | 28,02% | - |
| 26.03.2024 | 81,38 | 81,74 | 76,02 | 78,63 | -2,95% | - |
| 25.03.2024 | 82,47 | 82,81 | 76,08 | 81,02 | -1,89% | - |
| 22.03.2024 | 82,90 | 111,91 | 82,24 | 82,58 | -22,38% | - |
| 21.03.2024 | 80,35 | 111,39 | 78,34 | 106,39 | 32,29% | - |
| 20.03.2024 | 79,84 | 80,45 | 75,07 | 80,42 | 7,24% | - |
| 19.03.2024 | 79,03 | 79,97 | 74,99 | 74,99 | -0,56% | - |
| 18.03.2024 | 80,25 | 80,58 | 74,49 | 75,41 | 0,15% | - |
| 15.03.2024 | 79,53 | 80,68 | 75,28 | 75,30 | -0,04% | - |
| 14.03.2024 | 78,83 | 79,65 | 75,27 | 75,33 | 0,60% | - |
| 13.03.2024 | 78,61 | 79,01 | 74,88 | 74,88 | -4,89% | - |
| 12.03.2024 | 78,05 | 78,81 | 75,02 | 78,73 | 0,79% | - |
| 11.03.2024 | 78,36 | 78,82 | 74,30 | 78,11 | -0,50% | - |
| 08.03.2024 | 79,13 | 79,95 | 78,39 | 78,50 | -0,87% | - |
| 07.03.2024 | 77,39 | 79,29 | 77,30 | 79,19 | 2,10% | 45,00 |
| 06.03.2024 | 77,07 | 78,10 | 77,05 | 77,56 | 0,60% | - |
| 05.03.2024 | 78,24 | 78,37 | 76,66 | 77,10 | -1,58% | - |
| 04.03.2024 | 77,29 | 78,86 | 76,95 | 78,34 | 1,06% | - |
| 01.03.2024 | 76,81 | 77,57 | 76,35 | 77,52 | 1,03% | - |
| 29.02.2024 | 76,45 | 77,06 | 76,07 | 76,73 | 0,29% | - |
| 28.02.2024 | 75,96 | 76,98 | 75,71 | 76,51 | 0,79% | - |
| 27.02.2024 | 75,13 | 75,99 | 75,07 | 75,91 | 0,85% | - |
| 26.02.2024 | 75,11 | 75,47 | 74,73 | 75,27 | 0,00% | - |
| 23.02.2024 | 74,54 | 75,29 | 74,42 | 75,27 | 1,02% | - |
| 22.02.2024 | 74,22 | 74,91 | 73,90 | 74,51 | 0,44% | - |
| 21.02.2024 | 73,64 | 74,39 | 73,47 | 74,18 | 0,73% | - |
| 20.02.2024 | 74,21 | 74,37 | 73,06 | 73,64 | -0,90% | - |
| 19.02.2024 | 74,35 | 74,45 | 74,26 | 74,31 | -0,13% | - |
| 16.02.2024 | 75,17 | 75,53 | 74,28 | 74,41 | -1,04% | - |
| 15.02.2024 | 75,77 | 76,22 | 74,40 | 75,19 | -0,69% | - |
| 14.02.2024 | 73,93 | 75,95 | 73,93 | 75,71 | 2,31% | - |
| 13.02.2024 | 75,44 | 75,47 | 73,64 | 74,00 | -1,87% | - |
| 12.02.2024 | 74,59 | 75,70 | 74,48 | 75,41 | 1,06% | - |
| 09.02.2024 | 74,42 | 74,92 | 74,16 | 74,62 | 0,20% | - |
| 08.02.2024 | 74,07 | 74,97 | 74,00 | 74,47 | 0,43% | - |
| 07.02.2024 | 72,74 | 74,64 | 72,48 | 74,15 | 1,92% | - |
| 06.02.2024 | 71,67 | 72,94 | 71,64 | 72,75 | 1,39% | - |
| 05.02.2024 | 72,30 | 72,73 | 71,63 | 71,75 | -1,17% | - |
| 02.02.2024 | 73,20 | 73,46 | 71,61 | 72,60 | -0,81% | - |
| 01.02.2024 | 71,92 | 73,27 | 71,67 | 73,19 | 1,86% | 140,00 |
| 31.01.2024 | 73,70 | 73,85 | 71,45 | 71,85 | -2,22% | - |
| 30.01.2024 | 74,77 | 75,74 | 71,52 | 73,48 | -2,62% | - |
| 29.01.2024 | 74,53 | 75,53 | 74,53 | 75,46 | 1,17% | - |
| 26.01.2024 | 74,77 | 75,21 | 74,25 | 74,59 | -0,48% | - |
| 25.01.2024 | 73,98 | 75,10 | 73,59 | 74,95 | 1,49% | - |
| 24.01.2024 | 75,43 | 75,45 | 73,85 | 73,85 | -2,16% | - |
| 23.01.2024 | 75,23 | 75,90 | 75,13 | 75,48 | 0,03% | - |
| 22.01.2024 | 74,55 | 75,71 | 74,51 | 75,46 | 1,33% | - |
| 19.01.2024 | 74,01 | 74,94 | 73,69 | 74,47 | 0,35% | - |
| 18.01.2024 | 73,47 | 74,45 | 73,44 | 74,21 | 0,18% | - |
| 17.01.2024 | 74,33 | 75,23 | 73,61 | 74,08 | -0,58% | - |
| 16.01.2024 | 74,02 | 74,51 | 73,88 | 74,51 | 0,66% | - |
| 15.01.2024 | 74,01 | 74,11 | 73,86 | 74,02 | -0,09% | - |
| 12.01.2024 | 73,48 | 74,09 | 72,97 | 74,09 | 0,71% | - |
| 11.01.2024 | 73,41 | 73,76 | 72,91 | 73,57 | 0,22% | - |
| 10.01.2024 | 72,98 | 73,86 | 72,82 | 73,41 | 0,51% | - |
| 09.01.2024 | 72,26 | 73,07 | 72,01 | 73,04 | 0,95% | - |
| 08.01.2024 | 71,92 | 72,57 | 71,56 | 72,35 | 0,04% | - |
| 05.01.2024 | 72,60 | 72,72 | 71,98 | 72,32 | -0,30% | - |
| 04.01.2024 | 72,08 | 73,45 | 71,78 | 72,54 | 0,65% | - |
| 03.01.2024 | 74,25 | 74,40 | 71,71 | 72,07 | -3,20% | - |
| 02.01.2024 | 74,77 | 75,40 | 74,18 | 74,45 | 0,11% | - |
| 29.12.2023 | 74,34 | 74,51 | 74,20 | 74,37 | 0,09% | - |
| 28.12.2023 | 73,97 | 74,51 | 73,68 | 74,30 | 0,47% | - |
| 27.12.2023 | 74,19 | 74,20 | 73,77 | 73,95 | -0,39% | 47,00 |
| 22.12.2023 | 73,93 | 74,51 | 73,69 | 74,24 | 0,22% | - |
| 21.12.2023 | 73,50 | 74,12 | 73,30 | 74,08 | 0,89% | - |
| 20.12.2023 | 73,80 | 74,22 | 73,43 | 73,43 | -0,35% | - |
| 19.12.2023 | 72,64 | 73,74 | 72,40 | 73,69 | 1,59% | - |
| 18.12.2023 | 72,72 | 73,07 | 72,31 | 72,54 | -0,25% | - |
| 15.12.2023 | 73,42 | 73,83 | 72,53 | 72,72 | -0,90% | - |
| 14.12.2023 | 73,15 | 73,53 | 72,45 | 73,38 | 0,31% | - |
| 13.12.2023 | 73,74 | 73,88 | 72,57 | 73,15 | -0,61% | - |
| 12.12.2023 | 72,44 | 74,21 | 72,34 | 73,60 | 1,57% | - |
| 11.12.2023 | 72,44 | 73,18 | 72,18 | 72,46 | -0,10% | - |
| 08.12.2023 | 72,36 | 73,70 | 72,22 | 72,53 | 1,27% | 200,00 |
| 07.12.2023 | 71,73 | 72,20 | 71,11 | 71,62 | -0,22% | - |
| 06.12.2023 | 70,77 | 71,96 | 70,68 | 71,78 | 1,33% | - |
| 05.12.2023 | 70,98 | 71,24 | 70,45 | 70,84 | -0,42% | - |
| 04.12.2023 | 70,52 | 71,47 | 70,31 | 71,14 | 0,84% | - |
| 01.12.2023 | 69,15 | 70,65 | 69,04 | 70,55 | 1,85% | - |
| 30.11.2023 | 68,67 | 69,52 | 68,31 | 69,27 | 1,20% | - |
| 29.11.2023 | 68,41 | 69,26 | 68,36 | 68,45 | 0,09% | - |
| 28.11.2023 | 69,43 | 69,43 | 68,39 | 68,39 | -1,36% | - |
| 27.11.2023 | 69,27 | 69,56 | 68,99 | 69,33 | -0,22% | - |