81,430€
0,36%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 81,14 | 82,44 | 80,94 | 81,41 | 0,33% | 134,00 |
| 17.04.2024 | 80,50 | 81,34 | 79,99 | 81,14 | 0,95% | 2,00 |
| 16.04.2024 | 80,08 | 80,82 | 79,56 | 80,38 | 0,21% | 150,00 |
| 15.04.2024 | 81,48 | 82,63 | 79,96 | 80,21 | -1,22% | 168,00 |
| 12.04.2024 | 80,44 | 81,34 | 80,23 | 81,20 | 1,15% | 43,00 |
| 11.04.2024 | 79,60 | 80,49 | 79,32 | 80,28 | 0,78% | - |
| 10.04.2024 | 79,70 | 80,13 | 78,07 | 79,66 | 0,04% | 27,00 |
| 09.04.2024 | 80,08 | 80,14 | 78,49 | 79,63 | -0,69% | 230,00 |
| 08.04.2024 | 80,72 | 81,25 | 80,13 | 80,18 | -0,84% | 119,00 |
| 05.04.2024 | 80,56 | 81,52 | 80,21 | 80,86 | 0,31% | - |
| 04.04.2024 | 81,86 | 82,49 | 80,25 | 80,61 | -1,36% | 167,00 |
| 03.04.2024 | 82,02 | 82,69 | 81,61 | 81,72 | -0,81% | - |
| 02.04.2024 | 82,95 | 83,16 | 81,60 | 82,39 | -0,77% | 9,00 |
| 28.03.2024 | 82,02 | 83,04 | 82,00 | 83,03 | 1,19% | 14,00 |
| 27.03.2024 | 81,36 | 82,08 | 81,28 | 82,05 | 0,98% | 3,00 |
| 26.03.2024 | 81,38 | 81,73 | 80,89 | 81,25 | -0,23% | 15,00 |
| 25.03.2024 | 82,47 | 82,81 | 81,20 | 81,44 | -1,42% | 191,00 |
| 22.03.2024 | 82,90 | 83,07 | 82,21 | 82,61 | -0,24% | 132,00 |
| 21.03.2024 | 80,33 | 82,85 | 80,33 | 82,81 | 3,23% | 277,00 |
| 20.03.2024 | 79,84 | 80,39 | 79,64 | 80,22 | 0,48% | 60,00 |
| 19.03.2024 | 79,03 | 79,90 | 78,27 | 79,84 | 1,08% | 15,00 |
| 18.03.2024 | 80,19 | 80,59 | 78,84 | 78,99 | -1,39% | 58,00 |
| 15.03.2024 | 79,53 | 80,71 | 79,14 | 80,10 | 0,68% | 25,00 |
| 14.03.2024 | 78,83 | 79,59 | 78,81 | 79,56 | 1,00% | - |
| 13.03.2024 | 78,61 | 78,99 | 78,17 | 78,77 | 0,18% | - |
| 12.03.2024 | 78,07 | 78,84 | 77,87 | 78,63 | 0,70% | 50,00 |
| 11.03.2024 | 78,36 | 78,48 | 77,52 | 78,08 | -0,54% | 23,00 |
| 08.03.2024 | 79,14 | 79,96 | 78,32 | 78,50 | -0,83% | 180,00 |
| 07.03.2024 | 77,39 | 79,30 | 77,26 | 79,16 | 2,12% | 19,00 |
| 06.03.2024 | 77,07 | 78,10 | 77,05 | 77,52 | 0,52% | 64,00 |
| 05.03.2024 | 78,24 | 78,38 | 76,63 | 77,12 | -1,61% | 456,00 |
| 04.03.2024 | 77,29 | 78,87 | 76,95 | 78,38 | 1,24% | - |
| 01.03.2024 | 76,81 | 77,55 | 76,33 | 77,42 | 0,60% | 28,00 |
| 29.02.2024 | 76,45 | 77,04 | 76,04 | 76,96 | 0,65% | 15,00 |
| 28.02.2024 | 75,96 | 76,99 | 75,69 | 76,46 | 0,71% | 35,00 |
| 27.02.2024 | 75,13 | 75,93 | 74,98 | 75,92 | 0,88% | 3,00 |
| 26.02.2024 | 75,11 | 75,48 | 74,71 | 75,26 | -0,04% | - |
| 23.02.2024 | 74,54 | 75,32 | 74,42 | 75,29 | 1,06% | 4,00 |
| 22.02.2024 | 74,22 | 74,90 | 73,86 | 74,50 | 0,51% | - |
| 21.02.2024 | 73,64 | 74,42 | 73,47 | 74,12 | 0,76% | - |
| 20.02.2024 | 74,19 | 74,25 | 73,02 | 73,56 | -1,01% | 10,00 |
| 19.02.2024 | 74,35 | 74,45 | 74,20 | 74,31 | -0,04% | 9,00 |
| 16.02.2024 | 75,17 | 75,56 | 74,26 | 74,34 | -1,14% | - |
| 15.02.2024 | 75,77 | 76,21 | 74,38 | 75,20 | -0,69% | 306,00 |
| 14.02.2024 | 73,93 | 75,95 | 73,93 | 75,72 | 2,28% | 50,00 |
| 13.02.2024 | 75,44 | 75,47 | 73,60 | 74,03 | -1,90% | - |
| 12.02.2024 | 74,59 | 75,71 | 74,48 | 75,46 | 1,21% | 135,00 |
| 09.02.2024 | 74,42 | 74,91 | 74,15 | 74,56 | 0,05% | 135,00 |
| 08.02.2024 | 74,07 | 74,97 | 74,00 | 74,52 | 0,46% | - |
| 07.02.2024 | 72,74 | 74,63 | 72,48 | 74,18 | 2,04% | 7,00 |
| 06.02.2024 | 71,67 | 72,95 | 71,64 | 72,70 | 1,34% | 29,00 |
| 05.02.2024 | 72,12 | 72,80 | 71,60 | 71,74 | -1,21% | 109,00 |
| 02.02.2024 | 73,20 | 73,48 | 71,56 | 72,62 | -0,78% | 30,00 |
| 01.02.2024 | 71,92 | 73,32 | 71,66 | 73,19 | 1,88% | 16,00 |
| 31.01.2024 | 73,70 | 73,86 | 71,39 | 71,84 | -2,18% | 30,00 |
| 30.01.2024 | 74,77 | 76,92 | 71,02 | 73,44 | -2,73% | 347,00 |
| 29.01.2024 | 74,53 | 75,51 | 74,53 | 75,50 | 1,22% | 165,00 |
| 26.01.2024 | 74,77 | 75,22 | 74,22 | 74,59 | -0,47% | 183,00 |
| 25.01.2024 | 73,98 | 75,12 | 73,57 | 74,94 | 1,52% | 2,00 |
| 24.01.2024 | 75,43 | 75,45 | 73,80 | 73,82 | -2,17% | 44,00 |
| 23.01.2024 | 75,23 | 75,88 | 75,06 | 75,46 | -0,11% | 14,00 |
| 22.01.2024 | 74,55 | 75,71 | 74,49 | 75,54 | 1,42% | 14,00 |
| 19.01.2024 | 74,01 | 74,95 | 73,64 | 74,48 | 0,36% | 2,00 |
| 18.01.2024 | 73,47 | 74,44 | 73,44 | 74,21 | 0,66% | - |
| 17.01.2024 | 74,33 | 75,23 | 73,54 | 73,72 | -0,91% | 18,00 |
| 16.01.2024 | 74,02 | 74,48 | 73,86 | 74,40 | 0,50% | 88,00 |
| 15.01.2024 | 74,01 | 74,22 | 73,86 | 74,03 | -0,03% | 18,00 |
| 12.01.2024 | 73,48 | 74,05 | 72,95 | 74,05 | 0,56% | 140,00 |
| 11.01.2024 | 73,41 | 73,74 | 72,89 | 73,64 | 0,49% | 19,00 |
| 10.01.2024 | 72,98 | 73,89 | 72,82 | 73,28 | 0,36% | 110,00 |
| 09.01.2024 | 72,26 | 73,06 | 71,96 | 73,02 | 0,86% | - |
| 08.01.2024 | 71,92 | 72,56 | 71,52 | 72,40 | 0,14% | 37,00 |
| 05.01.2024 | 72,60 | 72,72 | 71,95 | 72,30 | -0,30% | 1,00 |
| 04.01.2024 | 72,08 | 73,41 | 71,78 | 72,52 | 0,69% | 312,00 |
| 03.01.2024 | 74,25 | 74,56 | 71,64 | 72,02 | -3,30% | 55,00 |
| 02.01.2024 | 74,76 | 75,39 | 74,16 | 74,48 | 0,15% | 14,00 |
| 29.12.2023 | 74,34 | 74,51 | 74,18 | 74,37 | 0,01% | 8,00 |
| 28.12.2023 | 73,97 | 74,51 | 73,68 | 74,36 | 0,61% | 45,00 |
| 27.12.2023 | 74,19 | 74,38 | 73,71 | 73,91 | -0,34% | 88,00 |
| 22.12.2023 | 73,93 | 74,50 | 73,69 | 74,16 | 0,08% | 10,00 |
| 21.12.2023 | 73,50 | 74,10 | 73,30 | 74,10 | 0,93% | 12,00 |
| 20.12.2023 | 73,80 | 74,23 | 73,42 | 73,42 | -0,34% | 27,00 |
| 19.12.2023 | 72,64 | 73,73 | 72,40 | 73,67 | 1,31% | 14,00 |
| 18.12.2023 | 72,72 | 73,09 | 72,28 | 72,72 | 0,06% | 2,00 |
| 15.12.2023 | 73,41 | 73,94 | 72,50 | 72,68 | -0,90% | 17,00 |
| 14.12.2023 | 73,15 | 73,53 | 72,43 | 73,34 | 0,33% | 33,00 |
| 13.12.2023 | 73,74 | 73,94 | 72,55 | 73,10 | -0,65% | 135,00 |
| 12.12.2023 | 72,44 | 74,19 | 72,34 | 73,58 | 1,60% | 148,00 |
| 11.12.2023 | 72,44 | 73,15 | 72,16 | 72,42 | -0,11% | 69,00 |
| 08.12.2023 | 72,36 | 73,69 | 72,22 | 72,50 | 0,44% | 4,00 |
| 07.12.2023 | 71,73 | 72,18 | 71,10 | 72,18 | 0,59% | 69,00 |
| 06.12.2023 | 70,77 | 71,94 | 70,68 | 71,76 | 1,50% | 70,00 |
| 05.12.2023 | 70,98 | 71,24 | 70,38 | 70,70 | -0,65% | 1,00 |
| 04.12.2023 | 70,52 | 71,48 | 70,31 | 71,16 | 0,85% | 25,00 |
| 01.12.2023 | 69,15 | 70,66 | 69,04 | 70,56 | 1,83% | 304,00 |
| 30.11.2023 | 68,67 | 69,55 | 68,30 | 69,29 | 1,21% | 221,00 |
| 29.11.2023 | 68,41 | 69,24 | 68,33 | 68,46 | 0,00% | 1,00 |
| 28.11.2023 | 69,43 | 69,43 | 68,39 | 68,46 | -1,27% | 2,00 |
| 27.11.2023 | 69,27 | 69,58 | 68,98 | 69,34 | -0,20% | 22,00 |
| 24.11.2023 | 69,61 | 69,80 | 69,29 | 69,48 | -0,22% | 44,00 |