Börse:
72,160€
0,64%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
71,940€
Ask:
72,380€
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 71,92 | 72,86 | 71,39 | 72,32 | 0,86% | 16,00 |
| 02.12.2021 | 70,87 | 72,46 | 69,55 | 71,70 | 2,06% | 4,00 |
| 01.12.2021 | 70,10 | 72,96 | 69,95 | 70,25 | 0,59% | 55,00 |
| 30.11.2021 | 70,58 | 71,49 | 69,58 | 69,84 | -2,59% | - |
| 29.11.2021 | 73,01 | 73,12 | 71,60 | 71,70 | -0,03% | 354,00 |
| 26.11.2021 | 73,00 | 73,02 | 71,27 | 71,72 | -2,44% | 80,00 |
| 25.11.2021 | 73,45 | 73,51 | 73,41 | 73,51 | 0,00% | - |
| 24.11.2021 | 73,30 | 74,06 | 72,93 | 73,51 | 0,31% | - |
| 23.11.2021 | 73,65 | 74,43 | 72,72 | 73,28 | -0,62% | 167,00 |
| 22.11.2021 | 73,42 | 74,20 | 73,12 | 73,74 | 1,00% | 3,00 |
| 19.11.2021 | 72,74 | 73,49 | 72,34 | 73,01 | 0,94% | 44,00 |
| 18.11.2021 | 73,15 | 73,66 | 71,99 | 72,33 | -0,99% | 101,00 |
| 17.11.2021 | 73,01 | 73,38 | 72,41 | 73,05 | 0,18% | - |
| 16.11.2021 | 71,79 | 73,79 | 71,69 | 72,92 | 2,27% | 35,00 |
| 15.11.2021 | 71,62 | 72,08 | 70,89 | 71,30 | -0,67% | 155,00 |
| 12.11.2021 | 69,66 | 71,85 | 68,96 | 71,78 | 3,16% | 30,00 |
| 11.11.2021 | 68,31 | 69,78 | 68,31 | 69,58 | 1,87% | 34,00 |
| 10.11.2021 | 67,82 | 68,36 | 67,58 | 68,30 | 0,66% | 165,00 |
| 09.11.2021 | 66,77 | 68,12 | 66,53 | 67,85 | 1,42% | 275,00 |
| 08.11.2021 | 67,04 | 67,87 | 66,60 | 66,90 | -0,19% | 42,00 |
| 05.11.2021 | 67,39 | 69,02 | 66,92 | 67,03 | -0,52% | 14,00 |
| 04.11.2021 | 67,70 | 67,96 | 66,91 | 67,38 | -0,07% | - |
| 03.11.2021 | 67,60 | 68,51 | 66,72 | 67,43 | -0,30% | 159,00 |
| 02.11.2021 | 64,31 | 67,96 | 64,23 | 67,63 | 5,16% | 281,00 |
| 01.11.2021 | 63,32 | 65,16 | 63,17 | 64,31 | 1,80% | 54,00 |
| 29.10.2021 | 60,46 | 63,31 | 60,38 | 63,17 | 4,31% | 206,00 |
| 28.10.2021 | 55,34 | 62,37 | 55,24 | 60,56 | 9,61% | 14,00 |
| 27.10.2021 | 56,60 | 57,11 | 55,20 | 55,25 | -2,35% | 275,00 |
| 26.10.2021 | 57,57 | 58,07 | 56,57 | 56,58 | -1,63% | 17,00 |
| 25.10.2021 | 57,30 | 58,27 | 56,95 | 57,52 | 0,23% | 6,00 |
| 22.10.2021 | 57,39 | 58,06 | 57,29 | 57,39 | -0,16% | - |
| 21.10.2021 | 57,06 | 57,56 | 56,77 | 57,48 | 0,49% | 1,00 |
| 20.10.2021 | 56,22 | 57,36 | 56,17 | 57,20 | 1,56% | - |
| 19.10.2021 | 56,36 | 56,84 | 55,82 | 56,32 | -0,28% | - |
| 18.10.2021 | 56,70 | 56,85 | 55,96 | 56,48 | -0,25% | - |
| 15.10.2021 | 56,42 | 57,11 | 56,34 | 56,62 | 0,53% | 30,00 |
| 14.10.2021 | 55,13 | 56,34 | 55,02 | 56,32 | 2,59% | - |
| 13.10.2021 | 54,89 | 55,42 | 54,53 | 54,90 | -0,11% | 150,00 |
| 12.10.2021 | 55,32 | 56,78 | 54,78 | 54,96 | -1,08% | 304,00 |
| 11.10.2021 | 55,53 | 56,21 | 55,28 | 55,56 | -0,02% | - |
| 08.10.2021 | 56,05 | 56,25 | 55,31 | 55,57 | -0,55% | - |
| 07.10.2021 | 55,37 | 56,49 | 55,27 | 55,88 | 1,31% | 12,00 |
| 06.10.2021 | 54,79 | 55,19 | 54,15 | 55,16 | 0,55% | 18,00 |
| 05.10.2021 | 52,77 | 55,17 | 52,58 | 54,86 | 4,22% | 1.578,00 |
| 04.10.2021 | 52,93 | 52,95 | 52,18 | 52,64 | -0,74% | 30,00 |
| 01.10.2021 | 52,72 | 53,33 | 52,12 | 53,03 | 0,57% | 9,00 |
| 30.09.2021 | 55,08 | 55,67 | 52,67 | 52,73 | -3,79% | - |
| 29.09.2021 | 54,52 | 55,20 | 54,45 | 54,81 | 0,94% | 150,00 |
| 28.09.2021 | 55,34 | 55,53 | 54,28 | 54,30 | -1,59% | - |
| 27.09.2021 | 54,98 | 55,60 | 54,63 | 55,18 | 0,82% | - |
| 24.09.2021 | 54,88 | 55,10 | 54,36 | 54,73 | -0,31% | 20,00 |
| 23.09.2021 | 54,62 | 55,38 | 54,38 | 54,90 | 0,88% | 3,00 |
| 22.09.2021 | 54,66 | 55,16 | 54,37 | 54,42 | -0,15% | 18,00 |
| 21.09.2021 | 55,26 | 55,66 | 54,00 | 54,50 | -0,91% | 58,00 |
| 20.09.2021 | 55,25 | 55,28 | 53,74 | 55,00 | -1,22% | 292,00 |
| 17.09.2021 | 56,68 | 56,87 | 55,41 | 55,68 | -1,69% | 91,00 |
| 16.09.2021 | 57,91 | 58,76 | 56,58 | 56,64 | -2,14% | 56,00 |
| 15.09.2021 | 58,02 | 58,23 | 57,31 | 57,88 | -0,02% | 325,00 |
| 14.09.2021 | 59,08 | 59,47 | 57,73 | 57,89 | -1,88% | - |
| 13.09.2021 | 59,59 | 60,22 | 58,56 | 59,00 | -0,76% | 142,00 |
| 10.09.2021 | 60,19 | 60,64 | 59,29 | 59,45 | -0,93% | - |
| 09.09.2021 | 60,73 | 61,28 | 60,01 | 60,01 | -1,54% | - |
| 08.09.2021 | 60,78 | 61,06 | 60,00 | 60,95 | 0,49% | 28,00 |
| 07.09.2021 | 61,60 | 61,88 | 60,59 | 60,65 | -1,56% | 117,00 |
| 06.09.2021 | 61,61 | 61,70 | 61,59 | 61,61 | -0,15% | 21,00 |
| 03.09.2021 | 62,17 | 62,61 | 61,08 | 61,70 | -0,48% | - |
| 02.09.2021 | 61,27 | 62,03 | 61,19 | 62,00 | 1,16% | 2,00 |
| 01.09.2021 | 61,82 | 61,82 | 60,16 | 61,29 | -0,58% | 8,00 |
| 31.08.2021 | 61,70 | 61,95 | 61,15 | 61,65 | -0,18% | 8,00 |
| 30.08.2021 | 61,37 | 62,16 | 60,64 | 61,76 | 0,70% | 257,00 |
| 27.08.2021 | 61,10 | 61,61 | 60,53 | 61,33 | 0,56% | - |
| 26.08.2021 | 61,39 | 61,54 | 60,76 | 60,99 | -0,65% | - |
| 25.08.2021 | 61,11 | 61,64 | 60,97 | 61,39 | 0,56% | 17,00 |
| 24.08.2021 | 60,82 | 61,20 | 60,50 | 61,05 | 0,59% | - |
| 23.08.2021 | 60,86 | 60,94 | 60,36 | 60,69 | -0,05% | 37,00 |
| 20.08.2021 | 60,03 | 60,96 | 59,73 | 60,72 | 0,91% | - |
| 19.08.2021 | 60,03 | 60,41 | 59,23 | 60,17 | 0,17% | 1,00 |
| 18.08.2021 | 60,57 | 60,91 | 60,02 | 60,07 | -0,83% | - |
| 17.08.2021 | 61,49 | 61,71 | 59,99 | 60,57 | -1,67% | 6,00 |
| 16.08.2021 | 60,84 | 62,04 | 60,73 | 61,60 | 1,15% | 111,00 |
| 13.08.2021 | 60,85 | 61,18 | 60,27 | 60,90 | 0,02% | - |
| 12.08.2021 | 61,51 | 61,75 | 60,66 | 60,89 | -0,98% | 16,00 |
| 11.08.2021 | 61,27 | 61,96 | 60,90 | 61,49 | 0,23% | - |
| 10.08.2021 | 60,78 | 61,48 | 60,69 | 61,35 | 0,81% | - |
| 09.08.2021 | 60,81 | 61,13 | 60,17 | 60,86 | -0,08% | 25,00 |
| 06.08.2021 | 60,46 | 61,36 | 60,28 | 60,91 | 1,15% | 4,00 |
| 05.08.2021 | 60,54 | 61,11 | 60,15 | 60,22 | -0,36% | 33,00 |
| 04.08.2021 | 60,29 | 60,59 | 59,74 | 60,44 | 0,17% | - |
| 03.08.2021 | 58,98 | 60,54 | 58,37 | 60,34 | 2,60% | 100,00 |
| 02.08.2021 | 59,51 | 59,84 | 58,81 | 58,81 | -0,91% | 41,00 |
| 30.07.2021 | 59,01 | 59,50 | 58,54 | 59,35 | 0,10% | - |
| 29.07.2021 | 58,40 | 59,48 | 57,08 | 59,29 | 1,13% | - |
| 28.07.2021 | 59,27 | 59,70 | 58,60 | 58,63 | -1,23% | - |
| 27.07.2021 | 59,03 | 59,66 | 58,49 | 59,36 | 0,36% | - |
| 26.07.2021 | 58,83 | 59,31 | 58,59 | 59,15 | 0,10% | 10,00 |
| 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 |