80,780€
-0,81%
Echtzeit-Aktienkurs A.O. Smith Corp.
Bid:
Ask:
Aktienkurse zur A.O. Smith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 81,46 | 82,05 | 80,61 | 80,74 | -0,86% | - |
| 18.04.2024 | 81,02 | 82,48 | 80,98 | 81,44 | 0,37% | - |
| 17.04.2024 | 80,53 | 81,34 | 79,99 | 81,14 | 1,01% | - |
| 16.04.2024 | 80,15 | 80,82 | 79,56 | 80,33 | 0,15% | - |
| 15.04.2024 | 80,83 | 82,63 | 79,96 | 80,21 | -1,19% | - |
| 12.04.2024 | 80,33 | 81,34 | 80,26 | 81,18 | 1,08% | - |
| 11.04.2024 | 79,62 | 80,50 | 79,10 | 80,31 | 0,79% | - |
| 10.04.2024 | 79,64 | 80,13 | 78,07 | 79,68 | 0,08% | - |
| 09.04.2024 | 80,09 | 80,45 | 78,49 | 79,62 | -0,79% | - |
| 08.04.2024 | 80,81 | 81,25 | 80,09 | 80,25 | -0,84% | - |
| 05.04.2024 | 80,41 | 81,48 | 80,22 | 80,93 | 0,40% | - |
| 04.04.2024 | 81,82 | 82,49 | 80,25 | 80,61 | -1,36% | - |
| 03.04.2024 | 82,23 | 82,70 | 81,61 | 81,72 | -0,77% | - |
| 02.04.2024 | 82,93 | 83,16 | 81,60 | 82,35 | -0,83% | - |
| 28.03.2024 | 82,07 | 83,05 | 81,99 | 83,04 | 1,18% | - |
| 27.03.2024 | 81,14 | 82,08 | 81,14 | 82,07 | 1,00% | - |
| 26.03.2024 | 81,24 | 81,73 | 80,89 | 81,26 | -0,05% | - |
| 25.03.2024 | 82,21 | 82,81 | 81,22 | 81,30 | -1,66% | - |
| 22.03.2024 | 82,41 | 83,09 | 82,21 | 82,67 | 0,16% | - |
| 21.03.2024 | 80,57 | 82,86 | 79,92 | 82,54 | 2,66% | - |
| 20.03.2024 | 79,88 | 80,45 | 79,64 | 80,40 | 0,90% | - |
| 19.03.2024 | 78,97 | 79,92 | 78,27 | 79,68 | 0,95% | - |
| 18.03.2024 | 79,94 | 80,59 | 78,84 | 78,93 | -1,19% | - |
| 15.03.2024 | 79,58 | 80,71 | 79,14 | 79,88 | 0,43% | - |
| 14.03.2024 | 78,71 | 79,59 | 78,48 | 79,54 | 0,95% | - |
| 13.03.2024 | 78,47 | 79,06 | 78,17 | 78,79 | 0,10% | - |
| 12.03.2024 | 78,03 | 78,84 | 77,86 | 78,71 | 0,91% | 50,00 |
| 11.03.2024 | 78,43 | 78,48 | 77,53 | 78,00 | -0,62% | - |
| 08.03.2024 | 79,16 | 79,96 | 78,32 | 78,49 | -0,87% | - |
| 07.03.2024 | 77,54 | 79,30 | 77,26 | 79,18 | 2,14% | - |
| 06.03.2024 | 77,10 | 78,10 | 77,06 | 77,52 | 0,49% | - |
| 05.03.2024 | 78,39 | 78,43 | 76,63 | 77,14 | -1,54% | - |
| 04.03.2024 | 77,46 | 78,87 | 77,00 | 78,35 | 1,20% | - |
| 01.03.2024 | 76,73 | 77,55 | 76,33 | 77,42 | 0,90% | - |
| 29.02.2024 | 76,49 | 77,04 | 76,04 | 76,73 | 0,31% | - |
| 28.02.2024 | 75,90 | 76,99 | 75,70 | 76,49 | 0,75% | - |
| 27.02.2024 | 74,55 | 75,98 | 74,55 | 75,92 | 0,85% | - |
| 26.02.2024 | 75,14 | 75,48 | 74,71 | 75,28 | 0,05% | - |
| 23.02.2024 | 74,49 | 75,32 | 74,01 | 75,24 | 0,98% | - |
| 22.02.2024 | 74,25 | 74,90 | 73,86 | 74,51 | 0,49% | - |
| 21.02.2024 | 73,68 | 74,43 | 73,51 | 74,15 | 0,86% | 2,00 |
| 20.02.2024 | 74,33 | 75,01 | 73,02 | 73,52 | -1,09% | - |
| 19.02.2024 | 74,13 | 74,45 | 74,13 | 74,33 | -0,08% | - |
| 16.02.2024 | 75,20 | 75,56 | 74,26 | 74,39 | -1,08% | - |
| 15.02.2024 | 75,68 | 76,21 | 74,38 | 75,20 | -0,71% | - |
| 14.02.2024 | 74,00 | 75,95 | 73,92 | 75,74 | 2,28% | - |
| 13.02.2024 | 75,58 | 75,82 | 73,60 | 74,05 | -1,79% | - |
| 12.02.2024 | 74,87 | 75,71 | 74,48 | 75,40 | 0,95% | - |
| 09.02.2024 | 74,51 | 74,91 | 74,15 | 74,69 | 0,21% | - |
| 08.02.2024 | 74,11 | 74,97 | 74,00 | 74,53 | 0,54% | - |
| 07.02.2024 | 73,10 | 74,63 | 72,48 | 74,13 | 1,92% | - |
| 06.02.2024 | 71,84 | 72,95 | 71,26 | 72,73 | 1,35% | - |
| 05.02.2024 | 73,32 | 73,32 | 71,60 | 71,76 | -2,13% | - |
| 02.02.2024 | 73,20 | 73,52 | 71,56 | 73,32 | 0,05% | - |
| 01.02.2024 | 71,78 | 73,32 | 71,66 | 73,28 | 2,09% | - |
| 31.01.2024 | 73,38 | 73,80 | 71,39 | 71,78 | -2,26% | - |
| 30.01.2024 | 74,87 | 76,70 | 71,02 | 73,44 | -2,73% | - |
| 29.01.2024 | 74,71 | 75,50 | 74,52 | 75,50 | 1,19% | - |
| 26.01.2024 | 74,93 | 75,22 | 74,22 | 74,61 | -0,23% | - |
| 25.01.2024 | 73,80 | 75,12 | 73,57 | 74,78 | 1,25% | - |
| 24.01.2024 | 75,42 | 75,51 | 73,80 | 73,86 | -2,12% | - |
| 23.01.2024 | 75,46 | 75,88 | 75,09 | 75,46 | -0,13% | - |
| 22.01.2024 | 74,37 | 75,71 | 74,37 | 75,56 | 1,55% | - |
| 19.01.2024 | 74,05 | 74,95 | 73,64 | 74,41 | 0,32% | - |
| 18.01.2024 | 73,72 | 74,44 | 73,44 | 74,17 | 0,56% | - |
| 17.01.2024 | 74,47 | 75,23 | 73,56 | 73,76 | -0,82% | 3,00 |
| 16.01.2024 | 74,03 | 74,50 | 73,89 | 74,37 | 0,46% | - |
| 15.01.2024 | 74,31 | 74,31 | 73,92 | 74,03 | 0,03% | - |
| 12.01.2024 | 73,52 | 74,09 | 72,96 | 74,01 | 0,50% | - |
| 11.01.2024 | 73,36 | 73,75 | 72,89 | 73,64 | 0,49% | - |
| 10.01.2024 | 73,04 | 73,89 | 72,84 | 73,28 | 0,36% | - |
| 09.01.2024 | 72,39 | 73,07 | 71,80 | 73,02 | 0,84% | - |
| 08.01.2024 | 72,05 | 72,57 | 71,52 | 72,41 | 0,25% | - |
| 05.01.2024 | 71,98 | 72,72 | 71,95 | 72,23 | -0,36% | - |
| 04.01.2024 | 72,33 | 73,41 | 71,64 | 72,49 | 0,68% | - |
| 03.01.2024 | 74,45 | 74,45 | 71,64 | 72,00 | -3,32% | - |
| 02.01.2024 | 74,28 | 75,39 | 74,16 | 74,47 | 0,26% | - |
| 29.12.2023 | 74,35 | 74,49 | 74,22 | 74,28 | -0,07% | - |
| 28.12.2023 | 73,98 | 74,51 | 73,68 | 74,33 | 0,66% | - |
| 27.12.2023 | 73,68 | 74,23 | 73,68 | 73,84 | -0,42% | 22,00 |
| 22.12.2023 | 74,07 | 74,50 | 73,73 | 74,15 | 0,16% | - |
| 21.12.2023 | 73,32 | 74,14 | 73,28 | 74,03 | 0,75% | - |
| 20.12.2023 | 73,68 | 74,23 | 73,40 | 73,48 | -0,22% | - |
| 19.12.2023 | 72,23 | 73,73 | 72,23 | 73,64 | 1,22% | - |
| 18.12.2023 | 72,83 | 73,09 | 72,28 | 72,75 | 0,08% | - |
| 15.12.2023 | 73,34 | 73,83 | 72,50 | 72,69 | -0,91% | - |
| 14.12.2023 | 73,14 | 73,53 | 72,43 | 73,36 | 0,03% | - |
| 13.12.2023 | 74,13 | 74,13 | 72,55 | 73,34 | -0,30% | - |
| 12.12.2023 | 72,51 | 74,19 | 72,33 | 73,56 | 1,56% | - |
| 11.12.2023 | 72,41 | 73,15 | 71,73 | 72,43 | -0,11% | - |
| 08.12.2023 | 72,29 | 73,69 | 72,25 | 72,51 | 0,47% | - |
| 07.12.2023 | 71,80 | 72,26 | 71,10 | 72,17 | 0,60% | - |
| 06.12.2023 | 70,67 | 71,94 | 70,41 | 71,74 | 1,46% | - |
| 05.12.2023 | 71,14 | 71,48 | 70,38 | 70,71 | -0,69% | - |
| 04.12.2023 | 70,17 | 71,45 | 70,17 | 71,20 | 0,84% | 14,00 |
| 01.12.2023 | 68,75 | 70,66 | 68,75 | 70,61 | 2,04% | - |
| 30.11.2023 | 68,47 | 69,55 | 68,30 | 69,20 | 1,10% | - |
| 29.11.2023 | 68,33 | 69,24 | 68,21 | 68,45 | 0,03% | - |
| 28.11.2023 | 69,34 | 69,44 | 68,36 | 68,43 | -1,31% | - |
| 27.11.2023 | 69,44 | 69,58 | 68,98 | 69,34 | -0,20% | - |