Börse:
40,700€
0,25%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
40,600€
Ask:
40,800€
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2020 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 1.402,00 |
| 17.02.2020 | 40,60 | 40,70 | 40,40 | 40,60 | 0,00% | - |
| 14.02.2020 | 41,20 | 41,20 | 40,60 | 40,60 | 0,00% | 285,00 |
| 13.02.2020 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | 35,00 |
| 12.02.2020 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 30,00 |
| 11.02.2020 | 39,60 | 40,60 | 39,60 | 40,60 | 4,64% | 82,00 |
| 10.02.2020 | 38,60 | 38,80 | 38,60 | 38,80 | 0,52% | 77,00 |
| 07.02.2020 | 39,20 | 39,20 | 38,60 | 38,60 | -2,53% | 117,00 |
| 06.02.2020 | 40,00 | 40,00 | 39,40 | 39,60 | -0,50% | 111,00 |
| 05.02.2020 | 39,20 | 39,80 | 39,20 | 39,80 | 2,58% | 130,00 |
| 04.02.2020 | 38,80 | 39,20 | 38,80 | 38,80 | 1,04% | 90,00 |
| 03.02.2020 | 38,80 | 39,00 | 38,40 | 38,40 | -0,52% | 278,00 |
| 31.01.2020 | 39,60 | 39,60 | 38,60 | 38,60 | -2,03% | 339,00 |
| 30.01.2020 | 38,60 | 39,40 | 38,60 | 39,40 | -6,19% | 25,00 |
| 29.01.2020 | 41,80 | 42,00 | 41,80 | 42,00 | 2,44% | 76,00 |
| 28.01.2020 | 41,40 | 41,40 | 41,00 | 41,00 | 1,99% | 80,00 |
| 27.01.2020 | 41,00 | 41,00 | 39,80 | 40,20 | -2,43% | 510,00 |
| 24.01.2020 | 42,60 | 42,60 | 41,20 | 41,20 | -1,90% | 207,00 |
| 23.01.2020 | 42,00 | 42,20 | 42,00 | 42,00 | -0,47% | 476,00 |
| 22.01.2020 | 42,80 | 43,00 | 42,20 | 42,20 | 0,00% | 205,00 |
| 21.01.2020 | 41,60 | 42,20 | 41,40 | 42,20 | -0,94% | 157,00 |
| 20.01.2020 | 42,40 | 42,60 | 42,20 | 42,60 | 0,00% | 304,00 |
| 17.01.2020 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | 380,00 |
| 16.01.2020 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | 60,00 |
| 15.01.2020 | 42,60 | 42,60 | 42,00 | 42,00 | -1,18% | 54,00 |
| 14.01.2020 | 43,60 | 43,80 | 42,50 | 42,50 | -2,07% | - |
| 13.01.2020 | 43,00 | 43,40 | 43,00 | 43,40 | 1,88% | 400,00 |
| 10.01.2020 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 100,00 |
| 09.01.2020 | 43,00 | 43,00 | 42,20 | 42,40 | -0,47% | 273,00 |
| 08.01.2020 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 50,00 |
| 07.01.2020 | 42,40 | 42,60 | 42,40 | 42,60 | 0,95% | 325,00 |
| 06.01.2020 | 42,20 | 42,20 | 42,20 | 42,20 | -0,24% | 55,00 |
| 03.01.2020 | 42,50 | 42,60 | 41,90 | 42,30 | -0,70% | - |
| 02.01.2020 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | 180,00 |
| 30.12.2019 | 42,60 | 43,00 | 42,60 | 43,00 | 0,00% | 45,00 |
| 27.12.2019 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 90,00 |
| 23.12.2019 | 43,00 | 43,00 | 42,60 | 42,60 | -0,93% | 1.280,00 |
| 20.12.2019 | 42,80 | 43,00 | 42,80 | 43,00 | 1,42% | 55,00 |
| 19.12.2019 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 142,00 |
| 18.12.2019 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 9,00 |
| 17.12.2019 | 41,40 | 41,80 | 41,40 | 41,80 | 0,00% | 74,00 |
| 16.12.2019 | 41,80 | 41,80 | 41,60 | 41,80 | 0,00% | 254,00 |
| 13.12.2019 | 42,00 | 42,00 | 41,80 | 41,80 | 0,48% | 143,00 |
| 12.12.2019 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | 1,00 |
| 11.12.2019 | 41,00 | 41,00 | 40,80 | 40,80 | 0,00% | 120,00 |
| 10.12.2019 | 41,20 | 41,20 | 40,80 | 40,80 | -0,97% | 71,00 |
| 09.12.2019 | 42,20 | 42,20 | 41,20 | 41,20 | -2,60% | 341,00 |
| 06.12.2019 | 42,20 | 42,90 | 41,50 | 42,30 | 0,48% | - |
| 05.12.2019 | 41,80 | 42,30 | 41,70 | 42,10 | -0,24% | - |
| 04.12.2019 | 42,60 | 42,60 | 42,20 | 42,20 | -0,24% | 85,00 |
| 03.12.2019 | 42,80 | 42,80 | 41,90 | 42,30 | -2,08% | - |
| 02.12.2019 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 12,00 |
| 29.11.2019 | 44,60 | 44,60 | 44,00 | 44,00 | -0,45% | 5,00 |
| 28.11.2019 | 44,30 | 44,30 | 44,20 | 44,20 | 0,00% | - |
| 27.11.2019 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 3,00 |
| 26.11.2019 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | 40,00 |
| 25.11.2019 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 47,00 |
| 22.11.2019 | 44,00 | 44,00 | 43,80 | 43,80 | -0,23% | 59,00 |
| 21.11.2019 | 43,30 | 43,90 | 43,20 | 43,90 | 0,23% | - |
| 20.11.2019 | 43,80 | 43,80 | 43,60 | 43,80 | 0,69% | 64,00 |
| 19.11.2019 | 44,60 | 44,80 | 43,30 | 43,50 | -1,58% | - |
| 18.11.2019 | 46,20 | 46,20 | 44,20 | 44,20 | -4,12% | 78,00 |
| 15.11.2019 | 46,90 | 47,10 | 45,90 | 46,10 | -1,28% | - |
| 14.11.2019 | 47,00 | 47,20 | 46,70 | 46,70 | -1,48% | - |
| 13.11.2019 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 43,00 |
| 12.11.2019 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 24,00 |
| 11.11.2019 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 110,00 |
| 08.11.2019 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 25,00 |
| 07.11.2019 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | 2,00 |
| 06.11.2019 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 54,00 |
| 05.11.2019 | 46,00 | 46,60 | 46,00 | 46,60 | 2,19% | 51,00 |
| 04.11.2019 | 45,00 | 45,60 | 45,00 | 45,60 | 1,56% | 408,00 |
| 01.11.2019 | 44,90 | 45,30 | 44,70 | 44,90 | -0,22% | - |
| 31.10.2019 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | 100,00 |
| 30.10.2019 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 140,00 |
| 29.10.2019 | 45,40 | 45,40 | 44,40 | 44,40 | -2,63% | 62,00 |
| 28.10.2019 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 30,00 |
| 25.10.2019 | 46,40 | 46,40 | 46,40 | 46,40 | 1,53% | 30,00 |
| 24.10.2019 | 45,60 | 46,10 | 45,30 | 45,70 | -0,22% | - |
| 23.10.2019 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | 3,00 |
| 22.10.2019 | 45,60 | 46,20 | 45,60 | 46,20 | 0,43% | 167,00 |
| 21.10.2019 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | 17,00 |
| 18.10.2019 | 45,20 | 45,20 | 45,20 | 45,20 | 0,67% | 575,00 |
| 17.10.2019 | 44,00 | 45,10 | 43,90 | 44,90 | 1,81% | - |
| 16.10.2019 | 43,80 | 44,30 | 43,50 | 44,10 | 1,61% | - |
| 15.10.2019 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | 65,00 |
| 14.10.2019 | 43,60 | 43,60 | 42,90 | 43,30 | 3,10% | - |
| 11.10.2019 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 120,00 |
| 10.10.2019 | 41,20 | 42,30 | 41,00 | 42,10 | 1,45% | - |
| 09.10.2019 | 41,40 | 41,70 | 40,90 | 41,50 | -0,24% | - |
| 08.10.2019 | 41,00 | 41,60 | 40,60 | 41,60 | 0,48% | 245,00 |
| 07.10.2019 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | 9,00 |
| 04.10.2019 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 50,00 |
| 03.10.2019 | 40,60 | 40,60 | 40,60 | 40,60 | -5,14% | 35,00 |
| 02.10.2019 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 300,00 |
| 01.10.2019 | 44,00 | 44,00 | 43,00 | 43,00 | -2,71% | 869,00 |
| 30.09.2019 | 43,40 | 44,20 | 43,40 | 44,20 | 2,50% | 79,00 |
| 27.09.2019 | 43,93 | 43,93 | 43,12 | 43,12 | -0,82% | 79,00 |
| 26.09.2019 | 43,72 | 43,99 | 43,03 | 43,48 | -0,83% | - |
| 25.09.2019 | 43,18 | 43,87 | 42,90 | 43,84 | 2,02% | - |