77,700€
-3,60%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 77,32 | 77,32 | 77,32 | 77,32 | -4,07% | - |
| 25.04.2024 | 80,60 | 80,60 | 80,60 | 80,60 | -1,85% | - |
| 24.04.2024 | 82,12 | 82,12 | 82,12 | 82,12 | 0,91% | - |
| 23.04.2024 | 81,38 | 81,38 | 81,38 | 81,38 | 0,79% | - |
| 22.04.2024 | 80,74 | 80,74 | 80,74 | 80,74 | -0,37% | - |
| 19.04.2024 | 81,04 | 81,04 | 81,04 | 81,04 | -0,27% | - |
| 18.04.2024 | 80,88 | 81,26 | 80,88 | 81,26 | 1,47% | 12,00 |
| 17.04.2024 | 80,08 | 80,08 | 80,08 | 80,08 | 0,13% | - |
| 16.04.2024 | 79,98 | 79,98 | 79,98 | 79,98 | -1,41% | - |
| 15.04.2024 | 81,12 | 81,12 | 81,12 | 81,12 | 0,85% | - |
| 12.04.2024 | 80,44 | 80,44 | 80,44 | 80,44 | 1,31% | - |
| 11.04.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,13% | - |
| 10.04.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,53% | - |
| 09.04.2024 | 79,92 | 79,92 | 79,92 | 79,92 | -0,79% | - |
| 08.04.2024 | 80,56 | 80,56 | 80,56 | 80,56 | 0,32% | - |
| 05.04.2024 | 80,34 | 80,34 | 80,30 | 80,30 | -0,79% | - |
| 04.04.2024 | 81,64 | 81,64 | 80,94 | 80,94 | -1,22% | 140,00 |
| 03.04.2024 | 81,94 | 81,94 | 81,94 | 81,94 | -0,99% | - |
| 02.04.2024 | 82,76 | 82,76 | 82,76 | 82,76 | 1,07% | - |
| 28.03.2024 | 81,88 | 81,88 | 81,88 | 81,88 | 0,66% | - |
| 27.03.2024 | 81,02 | 81,34 | 81,02 | 81,34 | 0,39% | 3,00 |
| 26.03.2024 | 81,02 | 81,02 | 81,02 | 81,02 | -1,51% | - |
| 25.03.2024 | 82,26 | 82,26 | 82,26 | 82,26 | -0,65% | - |
| 22.03.2024 | 82,80 | 82,80 | 82,80 | 82,80 | 3,14% | 12,00 |
| 21.03.2024 | 80,28 | 80,28 | 80,28 | 80,28 | 0,88% | - |
| 20.03.2024 | 79,58 | 79,58 | 79,58 | 79,58 | 0,05% | - |
| 19.03.2024 | 78,82 | 79,54 | 78,82 | 79,54 | -0,43% | 60,00 |
| 18.03.2024 | 79,88 | 79,88 | 79,88 | 79,88 | 0,60% | - |
| 15.03.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 0,97% | - |
| 14.03.2024 | 78,64 | 78,64 | 78,64 | 78,64 | 0,18% | - |
| 13.03.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 0,69% | - |
| 12.03.2024 | 77,96 | 77,96 | 77,96 | 77,96 | -0,28% | - |
| 11.03.2024 | 78,18 | 78,18 | 78,18 | 78,18 | -1,11% | - |
| 08.03.2024 | 79,06 | 79,06 | 79,06 | 79,06 | 0,43% | - |
| 07.03.2024 | 77,22 | 78,72 | 77,22 | 78,72 | 2,37% | - |
| 06.03.2024 | 76,90 | 76,90 | 76,90 | 76,90 | -1,61% | - |
| 05.03.2024 | 78,16 | 78,16 | 78,16 | 78,16 | 1,32% | - |
| 04.03.2024 | 77,14 | 77,14 | 77,14 | 77,14 | 0,76% | - |
| 01.03.2024 | 76,56 | 76,56 | 76,56 | 76,56 | 0,34% | - |
| 29.02.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 0,63% | - |
| 28.02.2024 | 75,82 | 75,82 | 75,82 | 75,82 | 1,15% | - |
| 27.02.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 0,03% | - |
| 26.02.2024 | 74,94 | 74,94 | 74,94 | 74,94 | 0,89% | - |
| 23.02.2024 | 74,28 | 74,28 | 74,28 | 74,28 | 0,27% | - |
| 22.02.2024 | 74,08 | 74,08 | 74,08 | 74,08 | 0,87% | - |
| 21.02.2024 | 73,44 | 73,44 | 73,44 | 73,44 | -0,86% | - |
| 20.02.2024 | 74,08 | 74,08 | 74,08 | 74,08 | -0,03% | - |
| 19.02.2024 | 74,10 | 74,10 | 74,10 | 74,10 | -1,28% | - |
| 16.02.2024 | 75,06 | 75,06 | 75,06 | 75,06 | -0,56% | - |
| 15.02.2024 | 75,48 | 75,48 | 75,48 | 75,48 | 2,30% | - |
| 14.02.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -1,94% | - |
| 13.02.2024 | 75,24 | 75,24 | 75,24 | 75,24 | 1,10% | - |
| 12.02.2024 | 74,42 | 74,42 | 74,42 | 74,42 | 0,22% | - |
| 09.02.2024 | 74,26 | 74,26 | 74,26 | 74,26 | 0,57% | - |
| 08.02.2024 | 73,84 | 73,84 | 73,84 | 73,84 | 1,88% | - |
| 07.02.2024 | 72,48 | 72,48 | 72,48 | 72,48 | 1,31% | - |
| 06.02.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -1,22% | - |
| 05.02.2024 | 72,42 | 72,42 | 72,42 | 72,42 | -1,04% | - |
| 02.02.2024 | 73,18 | 73,18 | 73,18 | 73,18 | 2,04% | - |
| 01.02.2024 | 71,72 | 71,72 | 71,72 | 71,72 | -2,21% | - |
| 31.01.2024 | 73,34 | 73,34 | 73,34 | 73,34 | -1,90% | - |
| 30.01.2024 | 74,76 | 74,76 | 74,76 | 74,76 | -0,27% | - |
| 29.01.2024 | 74,38 | 74,96 | 74,38 | 74,96 | 0,37% | 135,00 |
| 26.01.2024 | 74,68 | 74,68 | 74,68 | 74,68 | 1,44% | - |
| 25.01.2024 | 73,62 | 73,62 | 73,62 | 73,62 | -2,15% | - |
| 24.01.2024 | 75,24 | 75,24 | 75,24 | 75,24 | 0,24% | - |
| 23.01.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,94% | - |
| 22.01.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 0,65% | - |
| 19.01.2024 | 73,88 | 73,88 | 73,88 | 73,88 | 0,82% | - |
| 18.01.2024 | 73,28 | 73,28 | 73,28 | 73,28 | -0,14% | - |
| 17.01.2024 | 74,18 | 74,18 | 73,38 | 73,38 | -1,24% | 18,00 |
| 16.01.2024 | 73,96 | 74,30 | 73,96 | 74,30 | 0,62% | - |
| 15.01.2024 | 73,82 | 73,84 | 73,82 | 73,84 | 0,79% | 74,00 |
| 12.01.2024 | 73,26 | 73,26 | 73,26 | 73,26 | 0,14% | - |
| 11.01.2024 | 73,16 | 73,16 | 73,16 | 73,16 | 0,41% | - |
| 10.01.2024 | 72,86 | 72,86 | 72,86 | 72,86 | 1,05% | - |
| 09.01.2024 | 72,10 | 72,10 | 72,10 | 72,10 | -0,39% | - |
| 08.01.2024 | 71,98 | 72,38 | 71,98 | 72,38 | -0,06% | 104,00 |
| 05.01.2024 | 72,42 | 72,42 | 72,42 | 72,42 | 0,78% | - |
| 04.01.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -3,00% | - |
| 03.01.2024 | 74,08 | 74,08 | 74,08 | 74,08 | -0,64% | - |
| 02.01.2024 | 74,56 | 74,56 | 74,56 | 74,56 | 0,59% | - |
| 29.12.2023 | 74,12 | 74,12 | 74,12 | 74,12 | 0,54% | - |
| 28.12.2023 | 73,72 | 73,72 | 73,72 | 73,72 | -0,30% | - |
| 27.12.2023 | 73,94 | 73,94 | 73,94 | 73,94 | 0,03% | - |
| 22.12.2023 | 73,92 | 73,92 | 73,92 | 73,92 | 0,90% | - |
| 21.12.2023 | 73,26 | 73,26 | 73,26 | 73,26 | -0,52% | - |
| 20.12.2023 | 73,64 | 73,64 | 73,64 | 73,64 | 1,63% | - |
| 19.12.2023 | 72,46 | 72,46 | 72,46 | 72,46 | 0,03% | - |
| 18.12.2023 | 72,44 | 72,44 | 72,44 | 72,44 | -1,01% | - |
| 15.12.2023 | 73,18 | 73,18 | 73,18 | 73,18 | 0,36% | - |
| 14.12.2023 | 72,92 | 72,92 | 72,92 | 72,92 | -1,38% | - |
| 13.12.2023 | 73,54 | 73,94 | 73,54 | 73,94 | 2,38% | 135,00 |
| 12.12.2023 | 72,22 | 72,22 | 72,22 | 72,22 | 0,03% | - |
| 11.12.2023 | 72,20 | 72,20 | 72,20 | 72,20 | 0,06% | - |
| 08.12.2023 | 72,16 | 72,16 | 72,16 | 72,16 | 0,36% | - |
| 07.12.2023 | 71,50 | 71,90 | 71,50 | 71,90 | 1,81% | 400,00 |
| 06.12.2023 | 70,62 | 70,62 | 70,62 | 70,62 | -0,56% | - |
| 05.12.2023 | 71,02 | 71,02 | 71,02 | 71,02 | 0,97% | - |
| 04.12.2023 | 70,34 | 70,34 | 70,34 | 70,34 | 2,15% | - |