Börse:
46,388€
-0,62%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
45,935€
Ask:
46,840€
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 46,71 | 46,78 | 46,34 | 46,37 | -0,66% | - |
| 20.10.2020 | 46,79 | 47,26 | 46,57 | 46,68 | -0,02% | - |
| 19.10.2020 | 47,42 | 47,56 | 46,50 | 46,68 | -1,13% | - |
| 16.10.2020 | 47,70 | 48,20 | 47,12 | 47,22 | -1,06% | 7,00 |
| 15.10.2020 | 47,17 | 47,75 | 46,87 | 47,72 | 0,95% | - |
| 14.10.2020 | 47,09 | 47,68 | 46,98 | 47,28 | 0,41% | - |
| 13.10.2020 | 47,97 | 48,11 | 46,88 | 47,08 | -1,58% | 25,00 |
| 12.10.2020 | 48,58 | 49,13 | 47,72 | 47,84 | -0,96% | 20,00 |
| 09.10.2020 | 48,19 | 48,73 | 47,85 | 48,30 | 0,04% | 577,00 |
| 08.10.2020 | 46,13 | 48,46 | 46,04 | 48,29 | 5,01% | 435,00 |
| 07.10.2020 | 45,92 | 46,20 | 45,77 | 45,98 | 0,60% | 16,00 |
| 06.10.2020 | 46,89 | 47,04 | 45,46 | 45,71 | -2,38% | - |
| 05.10.2020 | 45,99 | 46,82 | 45,67 | 46,82 | 2,37% | - |
| 02.10.2020 | 44,93 | 46,25 | 44,87 | 45,74 | 0,25% | 9,00 |
| 01.10.2020 | 45,32 | 46,04 | 45,09 | 45,62 | 1,11% | 33,00 |
| 30.09.2020 | 45,39 | 46,18 | 45,01 | 45,12 | -1,54% | 41,00 |
| 29.09.2020 | 45,85 | 46,38 | 45,43 | 45,83 | 0,69% | 81,00 |
| 28.09.2020 | 45,21 | 45,98 | 45,13 | 45,51 | 1,28% | - |
| 25.09.2020 | 45,64 | 45,65 | 44,73 | 44,94 | -0,94% | 60,00 |
| 24.09.2020 | 44,42 | 45,75 | 43,83 | 45,36 | 2,11% | 646,00 |
| 23.09.2020 | 45,30 | 46,06 | 44,42 | 44,42 | -1,19% | 133,00 |
| 22.09.2020 | 44,04 | 45,14 | 43,99 | 44,96 | 1,89% | - |
| 21.09.2020 | 44,72 | 44,80 | 43,72 | 44,12 | -1,94% | 145,00 |
| 18.09.2020 | 44,86 | 45,60 | 44,74 | 45,00 | 0,42% | 30,00 |
| 17.09.2020 | 43,57 | 45,82 | 43,21 | 44,81 | 2,14% | 22,00 |
| 16.09.2020 | 42,93 | 44,15 | 42,61 | 43,87 | 2,40% | 5,00 |
| 15.09.2020 | 42,04 | 42,86 | 42,02 | 42,84 | 1,80% | - |
| 14.09.2020 | 41,53 | 42,26 | 41,12 | 42,08 | 2,15% | 210,00 |
| 11.09.2020 | 41,19 | 41,57 | 40,93 | 41,19 | 0,37% | - |
| 10.09.2020 | 40,95 | 41,24 | 40,36 | 41,04 | 0,44% | - |
| 09.09.2020 | 40,20 | 41,01 | 39,99 | 40,86 | 1,89% | - |
| 08.09.2020 | 41,60 | 41,90 | 40,09 | 40,10 | -3,22% | - |
| 07.09.2020 | 41,09 | 41,48 | 41,03 | 41,44 | 0,01% | - |
| 04.09.2020 | 40,80 | 41,52 | 40,80 | 41,44 | -0,19% | 74,00 |
| 03.09.2020 | 41,52 | 41,52 | 41,52 | 41,52 | -1,87% | 50,00 |
| 02.09.2020 | 42,31 | 42,31 | 42,31 | 42,31 | 2,12% | 59,00 |
| 01.09.2020 | 40,92 | 41,43 | 40,52 | 41,43 | 1,04% | - |
| 31.08.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -1,01% | 30,00 |
| 28.08.2020 | 41,29 | 41,42 | 41,29 | 41,42 | 0,15% | 29,00 |
| 27.08.2020 | 41,36 | 41,36 | 41,36 | 41,36 | -1,09% | 25,00 |
| 26.08.2020 | 41,86 | 42,14 | 41,54 | 41,82 | -0,03% | - |
| 25.08.2020 | 42,28 | 42,40 | 41,49 | 41,83 | -0,59% | - |
| 24.08.2020 | 42,08 | 42,08 | 42,00 | 42,08 | 1,36% | 40,00 |
| 21.08.2020 | 41,39 | 41,75 | 41,27 | 41,51 | -1,12% | - |
| 20.08.2020 | 41,98 | 41,98 | 41,98 | 41,98 | 0,47% | 150,00 |
| 19.08.2020 | 41,52 | 41,92 | 41,38 | 41,79 | 0,82% | - |
| 18.08.2020 | 41,45 | 41,45 | 41,45 | 41,45 | -2,09% | 25,00 |
| 17.08.2020 | 42,38 | 42,38 | 42,33 | 42,33 | 1,54% | 16,00 |
| 14.08.2020 | 41,69 | 41,69 | 41,69 | 41,69 | 0,29% | 35,00 |
| 13.08.2020 | 42,27 | 42,29 | 41,35 | 41,57 | -2,00% | - |
| 12.08.2020 | 42,59 | 42,97 | 42,14 | 42,42 | 0,28% | - |
| 11.08.2020 | 42,30 | 42,30 | 42,30 | 42,30 | 2,86% | 250,00 |
| 10.08.2020 | 41,46 | 41,46 | 41,12 | 41,13 | -0,28% | 135,00 |
| 07.08.2020 | 40,46 | 41,24 | 40,46 | 41,24 | 0,81% | 344,00 |
| 06.08.2020 | 40,91 | 40,91 | 40,91 | 40,91 | 1,01% | 25,00 |
| 05.08.2020 | 40,68 | 40,84 | 39,86 | 40,50 | -1,17% | - |
| 04.08.2020 | 41,39 | 41,39 | 40,98 | 40,98 | -0,21% | 150,00 |
| 03.08.2020 | 41,09 | 42,02 | 41,07 | 41,07 | 0,54% | 130,00 |
| 31.07.2020 | 40,71 | 41,74 | 39,99 | 40,84 | -0,32% | - |
| 30.07.2020 | 45,12 | 45,14 | 40,91 | 40,97 | -9,56% | - |
| 29.07.2020 | 44,60 | 45,62 | 44,42 | 45,30 | 1,49% | - |
| 28.07.2020 | 45,05 | 45,16 | 44,55 | 44,64 | -1,39% | - |
| 27.07.2020 | 43,80 | 45,27 | 43,80 | 45,27 | 3,66% | 262,00 |
| 24.07.2020 | 43,67 | 43,67 | 43,67 | 43,67 | -1,17% | 50,00 |
| 23.07.2020 | 44,01 | 44,83 | 43,88 | 44,18 | -0,04% | - |
| 22.07.2020 | 44,20 | 44,20 | 44,20 | 44,20 | -0,44% | 7,00 |
| 21.07.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,36% | 27,00 |
| 20.07.2020 | 44,24 | 44,24 | 44,24 | 44,24 | 0,08% | 35,00 |
| 17.07.2020 | 44,46 | 44,46 | 44,20 | 44,20 | -1,02% | 301,00 |
| 16.07.2020 | 44,25 | 44,76 | 43,98 | 44,66 | 0,64% | - |
| 15.07.2020 | 44,18 | 44,71 | 43,83 | 44,37 | 1,34% | - |
| 14.07.2020 | 42,79 | 43,82 | 42,32 | 43,79 | 2,88% | - |
| 13.07.2020 | 43,38 | 43,38 | 42,56 | 42,56 | -0,54% | 21,00 |
| 10.07.2020 | 42,58 | 42,79 | 42,58 | 42,79 | 0,69% | 70,00 |
| 09.07.2020 | 41,73 | 42,50 | 41,73 | 42,50 | 0,57% | 264,00 |
| 08.07.2020 | 42,42 | 42,61 | 41,92 | 42,26 | -0,69% | - |
| 07.07.2020 | 42,28 | 42,55 | 42,28 | 42,55 | 0,26% | 208,00 |
| 06.07.2020 | 42,11 | 42,98 | 41,94 | 42,44 | 0,83% | - |
| 03.07.2020 | 42,12 | 42,15 | 42,09 | 42,09 | 0,06% | - |
| 02.07.2020 | 41,08 | 42,53 | 41,08 | 42,07 | 2,32% | - |
| 01.07.2020 | 41,11 | 41,11 | 41,11 | 41,11 | -2,06% | 152,00 |
| 30.06.2020 | 41,32 | 42,22 | 41,14 | 41,98 | 1,43% | - |
| 29.06.2020 | 41,34 | 41,39 | 41,34 | 41,39 | 4,63% | 124,00 |
| 26.06.2020 | 39,81 | 40,34 | 39,29 | 39,56 | 0,62% | - |
| 25.06.2020 | 39,23 | 39,31 | 39,23 | 39,31 | -2,88% | 45,00 |
| 24.06.2020 | 41,58 | 41,58 | 40,48 | 40,48 | -3,52% | 183,00 |
| 23.06.2020 | 41,95 | 41,95 | 41,95 | 41,95 | 0,30% | 40,00 |
| 22.06.2020 | 41,63 | 41,83 | 41,63 | 41,83 | -1,15% | 97,00 |
| 19.06.2020 | 42,78 | 43,30 | 41,85 | 42,31 | -1,12% | - |
| 18.06.2020 | 42,16 | 43,08 | 42,03 | 42,79 | 1,00% | - |
| 17.06.2020 | 42,35 | 43,02 | 42,31 | 42,37 | -1,36% | - |
| 16.06.2020 | 42,95 | 42,95 | 42,95 | 42,95 | 2,08% | 25,00 |
| 15.06.2020 | 40,25 | 42,30 | 40,09 | 42,08 | 0,73% | - |
| 12.06.2020 | 41,77 | 41,77 | 41,77 | 41,77 | 0,25% | 20,00 |
| 11.06.2020 | 41,43 | 41,67 | 41,43 | 41,67 | -3,08% | 260,00 |
| 10.06.2020 | 43,17 | 43,17 | 42,99 | 42,99 | -2,66% | 28,00 |
| 09.06.2020 | 44,17 | 44,17 | 44,17 | 44,17 | -3,68% | 10,00 |
| 08.06.2020 | 45,88 | 45,92 | 45,85 | 45,85 | 1,89% | 80,00 |
| 05.06.2020 | 45,00 | 45,00 | 45,00 | 45,00 | 2,04% | 46,00 |
| 04.06.2020 | 44,10 | 44,10 | 44,10 | 44,10 | -0,27% | 73,00 |