Börse:
42,818€
1,95%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
42,670€
Ask:
42,965€
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 42,04 | 42,04 | 42,04 | 42,04 | 0,08% | 30,00 |
| 28.05.2020 | 43,61 | 43,61 | 42,00 | 42,00 | -1,98% | 210,00 |
| 27.05.2020 | 41,62 | 43,00 | 41,12 | 42,85 | 5,08% | 479,00 |
| 26.05.2020 | 39,23 | 40,85 | 39,23 | 40,78 | 4,04% | 230,00 |
| 25.05.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 1,29% | 26,00 |
| 22.05.2020 | 38,67 | 39,36 | 38,19 | 38,70 | -0,66% | - |
| 21.05.2020 | 38,54 | 39,18 | 38,24 | 38,95 | 1,54% | - |
| 20.05.2020 | 38,36 | 38,36 | 38,36 | 38,36 | -1,24% | 30,00 |
| 19.05.2020 | 39,00 | 39,00 | 38,84 | 38,84 | -2,29% | 138,00 |
| 18.05.2020 | 38,68 | 39,75 | 38,68 | 39,75 | 5,62% | 90,00 |
| 15.05.2020 | 37,64 | 37,64 | 37,64 | 37,64 | 4,54% | 1,00 |
| 14.05.2020 | 36,00 | 36,00 | 36,00 | 36,00 | -2,95% | 58,00 |
| 13.05.2020 | 38,73 | 38,73 | 37,10 | 37,10 | -4,58% | 49,00 |
| 12.05.2020 | 40,43 | 40,75 | 38,81 | 38,88 | -4,60% | - |
| 11.05.2020 | 41,19 | 41,19 | 40,75 | 40,75 | -1,63% | 23,00 |
| 08.05.2020 | 41,43 | 41,43 | 41,43 | 41,43 | 3,61% | 1,00 |
| 07.05.2020 | 39,98 | 39,98 | 39,98 | 39,98 | -1,45% | 1,00 |
| 06.05.2020 | 41,02 | 41,02 | 40,57 | 40,57 | 3,61% | 240,00 |
| 05.05.2020 | 39,16 | 39,16 | 39,16 | 39,16 | 2,01% | 13,00 |
| 04.05.2020 | 38,46 | 38,46 | 37,78 | 38,39 | -0,69% | 261,00 |
| 30.04.2020 | 40,86 | 40,86 | 38,50 | 38,65 | -4,85% | - |
| 29.04.2020 | 40,40 | 40,62 | 40,26 | 40,62 | 1,52% | 46,00 |
| 28.04.2020 | 40,24 | 40,24 | 40,01 | 40,01 | 2,73% | 277,00 |
| 27.04.2020 | 37,27 | 38,95 | 37,27 | 38,95 | 6,32% | 310,00 |
| 24.04.2020 | 36,56 | 36,63 | 36,56 | 36,63 | 0,36% | 70,00 |
| 23.04.2020 | 36,50 | 36,50 | 36,50 | 36,50 | 3,31% | 130,00 |
| 22.04.2020 | 35,33 | 35,33 | 35,33 | 35,33 | -3,86% | 80,00 |
| 21.04.2020 | 36,75 | 36,75 | 36,75 | 36,75 | -1,24% | 19,00 |
| 20.04.2020 | 37,69 | 37,77 | 36,61 | 37,21 | -2,44% | 26,00 |
| 17.04.2020 | 37,65 | 38,15 | 37,65 | 38,15 | 5,13% | 115,00 |
| 16.04.2020 | 37,44 | 37,44 | 36,29 | 36,29 | -0,68% | 144,00 |
| 15.04.2020 | 37,30 | 37,30 | 36,35 | 36,54 | -1,89% | 183,00 |
| 14.04.2020 | 36,63 | 37,24 | 36,53 | 37,24 | 1,04% | 113,00 |
| 09.04.2020 | 37,59 | 37,59 | 36,86 | 36,86 | 1,19% | 464,00 |
| 08.04.2020 | 36,42 | 36,42 | 36,42 | 36,42 | 1,21% | 25,00 |
| 07.04.2020 | 36,66 | 36,66 | 35,99 | 35,99 | 3,29% | 36,00 |
| 06.04.2020 | 34,90 | 34,90 | 34,19 | 34,84 | 5,16% | 149,00 |
| 03.04.2020 | 33,52 | 33,52 | 33,13 | 33,13 | -0,96% | 189,00 |
| 02.04.2020 | 33,45 | 33,45 | 33,45 | 33,45 | 1,67% | 31,00 |
| 01.04.2020 | 33,58 | 33,58 | 32,90 | 32,90 | -7,06% | 431,00 |
| 31.03.2020 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | 26,00 |
| 30.03.2020 | 32,80 | 33,80 | 32,80 | 33,80 | 2,11% | 40,00 |
| 27.03.2020 | 33,30 | 33,90 | 32,50 | 33,10 | -1,78% | - |
| 26.03.2020 | 33,50 | 34,70 | 32,80 | 33,70 | -3,16% | - |
| 25.03.2020 | 34,40 | 34,80 | 33,00 | 34,80 | 2,96% | 289,00 |
| 24.03.2020 | 34,20 | 34,20 | 33,80 | 33,80 | 3,68% | 18,00 |
| 23.03.2020 | 31,80 | 33,00 | 31,80 | 32,60 | -9,94% | 738,00 |
| 20.03.2020 | 36,40 | 36,40 | 36,20 | 36,20 | 5,23% | 547,00 |
| 19.03.2020 | 33,20 | 34,40 | 33,20 | 34,40 | 6,17% | 16,00 |
| 18.03.2020 | 35,20 | 35,20 | 32,40 | 32,40 | -6,36% | 409,00 |
| 17.03.2020 | 34,00 | 35,00 | 34,00 | 34,60 | -2,26% | 97,00 |
| 16.03.2020 | 35,40 | 35,40 | 35,00 | 35,40 | -2,75% | 241,00 |
| 13.03.2020 | 35,60 | 36,60 | 35,60 | 36,40 | 4,60% | 130,00 |
| 12.03.2020 | 34,00 | 36,00 | 34,00 | 34,80 | -1,69% | 129,00 |
| 11.03.2020 | 36,60 | 36,60 | 35,40 | 35,40 | -4,10% | 60,00 |
| 10.03.2020 | 36,92 | 36,92 | 36,92 | 36,92 | 1,98% | 25,00 |
| 09.03.2020 | 35,20 | 36,60 | 35,00 | 36,20 | -3,21% | 467,00 |
| 06.03.2020 | 35,20 | 37,40 | 35,20 | 37,40 | 0,81% | 454,00 |
| 05.03.2020 | 35,80 | 37,30 | 35,10 | 37,10 | 6,00% | - |
| 04.03.2020 | 35,60 | 36,20 | 34,60 | 35,00 | 0,57% | 391,00 |
| 03.03.2020 | 36,80 | 36,80 | 34,80 | 34,80 | -2,79% | 4,00 |
| 02.03.2020 | 35,40 | 35,80 | 35,20 | 35,80 | 1,13% | 109,00 |
| 28.02.2020 | 35,60 | 36,80 | 35,40 | 35,40 | -5,85% | 523,00 |
| 27.02.2020 | 36,00 | 37,60 | 35,80 | 37,60 | 3,30% | 87,00 |
| 26.02.2020 | 38,00 | 38,00 | 36,20 | 36,40 | -3,70% | 514,00 |
| 25.02.2020 | 38,40 | 38,40 | 37,40 | 37,80 | -4,06% | 741,00 |
| 24.02.2020 | 39,20 | 39,40 | 39,20 | 39,40 | -3,43% | 29,00 |
| 21.02.2020 | 40,60 | 40,80 | 40,60 | 40,80 | -0,49% | 516,00 |
| 20.02.2020 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 392,00 |
| 19.02.2020 | 41,20 | 41,20 | 40,80 | 41,00 | 0,99% | 98,00 |
| 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 |