Börse:
59,150€
1,53%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
58,980€
Ask:
59,320€
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 58,41 | 59,15 | 58,29 | 59,09 | 1,42% | 4,00 |
| 22.07.2021 | 60,01 | 60,15 | 58,22 | 58,26 | -2,85% | 19,00 |
| 21.07.2021 | 59,63 | 60,31 | 59,53 | 59,97 | 0,62% | - |
| 20.07.2021 | 58,62 | 59,86 | 58,31 | 59,60 | 1,92% | 100,00 |
| 19.07.2021 | 58,97 | 59,04 | 57,78 | 58,48 | -1,22% | 19,00 |
| 16.07.2021 | 59,88 | 60,35 | 59,19 | 59,20 | -1,12% | - |
| 15.07.2021 | 59,84 | 60,39 | 59,37 | 59,87 | -0,23% | 385,00 |
| 14.07.2021 | 60,13 | 60,52 | 59,59 | 60,01 | -0,53% | - |
| 13.07.2021 | 59,97 | 60,49 | 59,91 | 60,33 | 0,50% | 15,00 |
| 12.07.2021 | 59,49 | 60,19 | 59,28 | 60,03 | 0,99% | 50,00 |
| 09.07.2021 | 59,39 | 60,28 | 59,17 | 59,44 | 0,12% | 34,00 |
| 08.07.2021 | 60,83 | 60,84 | 59,22 | 59,37 | -2,85% | 22,00 |
| 07.07.2021 | 59,47 | 61,17 | 59,29 | 61,11 | 2,57% | 81,00 |
| 06.07.2021 | 59,69 | 60,16 | 58,54 | 59,58 | -0,38% | - |
| 05.07.2021 | 59,89 | 59,89 | 59,77 | 59,81 | -0,03% | 7,00 |
| 02.07.2021 | 60,91 | 61,09 | 59,83 | 59,83 | -1,77% | - |
| 01.07.2021 | 60,98 | 61,07 | 60,46 | 60,91 | 0,25% | 44,00 |
| 30.06.2021 | 60,18 | 60,97 | 59,92 | 60,76 | 0,93% | 30,00 |
| 29.06.2021 | 59,09 | 60,27 | 58,84 | 60,20 | 1,95% | 81,00 |
| 28.06.2021 | 58,16 | 59,27 | 57,90 | 59,05 | 1,88% | 51,00 |
| 25.06.2021 | 56,96 | 58,06 | 56,73 | 57,96 | 2,01% | 17,00 |
| 24.06.2021 | 57,29 | 57,46 | 56,59 | 56,82 | -0,70% | 1,00 |
| 23.06.2021 | 57,13 | 57,57 | 56,60 | 57,22 | 0,49% | 2,00 |
| 22.06.2021 | 56,99 | 57,34 | 56,45 | 56,94 | 0,26% | - |
| 21.06.2021 | 55,39 | 56,98 | 55,33 | 56,79 | 1,85% | 207,00 |
| 18.06.2021 | 56,14 | 56,22 | 55,25 | 55,76 | -0,89% | 6,00 |
| 17.06.2021 | 56,77 | 57,42 | 55,55 | 56,26 | -1,12% | 1,00 |
| 16.06.2021 | 57,04 | 57,19 | 56,51 | 56,90 | -0,37% | - |
| 15.06.2021 | 56,86 | 57,49 | 56,51 | 57,11 | 0,55% | 38,00 |
| 14.06.2021 | 56,99 | 57,11 | 56,35 | 56,80 | -0,14% | - |
| 11.06.2021 | 55,65 | 56,96 | 55,57 | 56,88 | 2,08% | - |
| 10.06.2021 | 56,30 | 56,83 | 55,70 | 55,72 | -0,89% | 2,00 |
| 09.06.2021 | 56,14 | 56,32 | 55,42 | 56,22 | 0,04% | - |
| 08.06.2021 | 55,91 | 56,42 | 55,67 | 56,20 | 0,46% | 12,00 |
| 07.06.2021 | 56,74 | 56,93 | 55,58 | 55,94 | -1,41% | 114,00 |
| 04.06.2021 | 56,80 | 56,96 | 56,39 | 56,74 | 0,00% | 36,00 |
| 03.06.2021 | 58,42 | 58,48 | 56,56 | 56,74 | -2,78% | 21,00 |
| 02.06.2021 | 58,52 | 58,86 | 58,07 | 58,36 | -0,32% | 20,00 |
| 01.06.2021 | 58,23 | 58,89 | 57,84 | 58,55 | 0,71% | 10,00 |
| 31.05.2021 | 58,31 | 58,34 | 58,14 | 58,14 | -0,27% | 3,00 |
| 28.05.2021 | 58,65 | 58,90 | 58,16 | 58,30 | 0,03% | 9,00 |
| 27.05.2021 | 57,37 | 58,36 | 57,18 | 58,28 | 1,55% | 52,00 |
| 26.05.2021 | 56,58 | 57,51 | 56,51 | 57,39 | 1,67% | 21,00 |
| 25.05.2021 | 56,64 | 57,28 | 56,32 | 56,45 | -0,32% | 32,00 |
| 24.05.2021 | 57,00 | 57,12 | 56,45 | 56,63 | -0,40% | 30,00 |
| 21.05.2021 | 56,44 | 57,48 | 56,40 | 56,86 | 0,89% | 50,00 |
| 20.05.2021 | 56,32 | 56,59 | 55,90 | 56,36 | -0,02% | 111,00 |
| 19.05.2021 | 56,10 | 56,45 | 55,18 | 56,37 | 0,07% | 35,00 |
| 18.05.2021 | 58,45 | 58,47 | 56,29 | 56,33 | -3,38% | 188,00 |
| 17.05.2021 | 59,01 | 59,46 | 57,88 | 58,30 | -1,35% | 5,00 |
| 14.05.2021 | 59,25 | 59,33 | 58,45 | 59,10 | 0,49% | 320,00 |
| 13.05.2021 | 56,68 | 59,24 | 56,24 | 58,81 | 3,67% | 100,00 |
| 12.05.2021 | 58,10 | 58,82 | 56,64 | 56,73 | -2,76% | 127,00 |
| 11.05.2021 | 59,37 | 59,66 | 58,04 | 58,34 | -1,97% | 226,00 |
| 10.05.2021 | 58,70 | 60,07 | 58,54 | 59,51 | 1,78% | - |
| 07.05.2021 | 59,18 | 59,36 | 58,06 | 58,47 | -1,10% | 25,00 |
| 06.05.2021 | 59,37 | 59,41 | 58,59 | 59,12 | -0,37% | 1,00 |
| 05.05.2021 | 59,63 | 60,17 | 58,49 | 59,34 | -0,35% | 4,00 |
| 04.05.2021 | 58,31 | 59,55 | 57,81 | 59,55 | 2,20% | 215,00 |
| 03.05.2021 | 56,50 | 58,54 | 56,39 | 58,27 | 3,39% | 138,00 |
| 30.04.2021 | 56,30 | 57,08 | 56,01 | 56,36 | -0,02% | 37,00 |
| 29.04.2021 | 54,89 | 56,90 | 54,23 | 56,37 | 2,73% | 71,00 |
| 28.04.2021 | 56,37 | 56,83 | 54,85 | 54,87 | -2,63% | 62,00 |
| 27.04.2021 | 56,37 | 56,41 | 55,62 | 56,35 | 0,34% | 383,00 |
| 26.04.2021 | 56,54 | 57,60 | 56,12 | 56,16 | -0,60% | 300,00 |
| 23.04.2021 | 56,38 | 56,92 | 56,03 | 56,50 | 0,20% | 27,00 |
| 22.04.2021 | 56,42 | 57,40 | 56,24 | 56,39 | -0,07% | 20,00 |
| 21.04.2021 | 55,71 | 56,50 | 55,56 | 56,43 | 1,18% | 10,00 |
| 20.04.2021 | 56,38 | 56,54 | 55,27 | 55,77 | -1,05% | - |
| 19.04.2021 | 56,85 | 56,94 | 55,84 | 56,36 | -1,04% | - |
| 16.04.2021 | 56,42 | 57,03 | 56,32 | 56,95 | 0,94% | - |
| 15.04.2021 | 56,28 | 56,66 | 55,95 | 56,42 | 0,41% | 3,00 |
| 14.04.2021 | 56,56 | 56,78 | 55,97 | 56,19 | -0,67% | 55,00 |
| 13.04.2021 | 57,53 | 57,63 | 56,27 | 56,57 | -1,53% | 2,00 |
| 12.04.2021 | 56,42 | 57,46 | 55,99 | 57,45 | 1,68% | 90,00 |
| 09.04.2021 | 56,17 | 56,87 | 55,93 | 56,50 | 0,71% | 2,00 |
| 08.04.2021 | 56,92 | 56,94 | 55,84 | 56,10 | -1,16% | - |
| 07.04.2021 | 58,09 | 58,45 | 56,76 | 56,76 | -2,21% | 2,00 |
| 06.04.2021 | 57,57 | 58,17 | 57,19 | 58,04 | 0,71% | - |
| 01.04.2021 | 57,63 | 57,99 | 56,83 | 57,63 | -0,03% | 24,00 |
| 31.03.2021 | 59,00 | 59,38 | 57,63 | 57,65 | -2,37% | 86,00 |
| 30.03.2021 | 58,90 | 59,65 | 58,87 | 59,05 | 0,31% | - |
| 29.03.2021 | 58,71 | 59,55 | 58,54 | 58,87 | -0,06% | - |
| 26.03.2021 | 56,75 | 58,95 | 56,60 | 58,90 | 3,87% | - |
| 25.03.2021 | 55,37 | 56,98 | 54,48 | 56,71 | 2,61% | 31,00 |
| 24.03.2021 | 55,33 | 56,54 | 55,24 | 55,26 | -0,21% | 68,00 |
| 23.03.2021 | 56,43 | 57,55 | 55,17 | 55,38 | -2,04% | 93,00 |
| 22.03.2021 | 56,56 | 56,77 | 55,90 | 56,53 | -0,26% | 30,00 |
| 19.03.2021 | 56,58 | 57,04 | 56,41 | 56,68 | 0,07% | - |
| 18.03.2021 | 55,91 | 57,18 | 55,79 | 56,64 | 1,68% | 1,00 |
| 17.03.2021 | 55,11 | 56,37 | 54,74 | 55,70 | 1,05% | 58,00 |
| 16.03.2021 | 54,73 | 55,22 | 54,33 | 55,12 | 0,74% | 20,00 |
| 15.03.2021 | 54,02 | 54,72 | 53,30 | 54,72 | 1,64% | 76,00 |
| 12.03.2021 | 54,52 | 55,15 | 53,80 | 53,83 | -0,70% | - |
| 11.03.2021 | 54,54 | 54,95 | 54,17 | 54,21 | -0,50% | 339,00 |
| 10.03.2021 | 53,32 | 54,79 | 53,16 | 54,48 | 2,29% | 49,00 |
| 09.03.2021 | 53,95 | 54,28 | 53,02 | 53,26 | -0,96% | 19,00 |
| 08.03.2021 | 52,53 | 54,16 | 52,34 | 53,78 | 2,56% | 65,00 |
| 05.03.2021 | 50,97 | 52,48 | 50,80 | 52,44 | 2,82% | - |
| 04.03.2021 | 51,31 | 51,85 | 50,42 | 51,00 | -0,74% | 24,00 |