Börse:
52,770€
-0,02%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
52,690€
Ask:
52,850€
Aktienkurse zur AO Smith Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 53,91 | 53,91 | 52,44 | 52,44 | -0,64% | 23,00 |
| 24.06.2022 | 52,58 | 52,78 | 52,43 | 52,78 | 3,35% | 328,00 |
| 23.06.2022 | 50,72 | 51,07 | 49,73 | 51,07 | 1,37% | 16,00 |
| 22.06.2022 | 48,96 | 50,38 | 48,96 | 50,38 | 0,40% | 264,00 |
| 21.06.2022 | 50,18 | 50,18 | 50,18 | 50,18 | 0,26% | 400,00 |
| 20.06.2022 | 50,05 | 50,05 | 50,05 | 50,05 | -2,48% | 166,00 |
| 17.06.2022 | 51,24 | 51,81 | 50,81 | 51,33 | 1,27% | - |
| 16.06.2022 | 52,00 | 52,00 | 50,68 | 50,68 | -6,18% | 50,00 |
| 15.06.2022 | 53,69 | 54,02 | 53,66 | 54,02 | 1,20% | 183,00 |
| 14.06.2022 | 54,28 | 54,32 | 53,21 | 53,38 | -0,63% | - |
| 13.06.2022 | 54,60 | 54,78 | 53,43 | 53,72 | -2,86% | - |
| 10.06.2022 | 57,50 | 57,50 | 55,30 | 55,30 | -3,69% | 115,00 |
| 09.06.2022 | 56,46 | 57,42 | 56,46 | 57,42 | 0,38% | 10,00 |
| 08.06.2022 | 57,64 | 57,66 | 56,80 | 57,21 | -0,63% | - |
| 07.06.2022 | 57,93 | 58,01 | 57,21 | 57,57 | -0,50% | 25,00 |
| 06.06.2022 | 57,97 | 57,97 | 57,86 | 57,86 | 2,61% | 25,00 |
| 03.06.2022 | 57,00 | 57,00 | 56,14 | 56,39 | -1,40% | 527,00 |
| 02.06.2022 | 56,18 | 57,19 | 56,18 | 57,19 | 1,17% | 4,00 |
| 01.06.2022 | 56,87 | 56,93 | 56,53 | 56,53 | 1,34% | 21,00 |
| 31.05.2022 | 57,00 | 57,00 | 55,78 | 55,78 | -1,76% | 95,00 |
| 30.05.2022 | 56,78 | 56,78 | 56,78 | 56,78 | 0,55% | 1,00 |
| 27.05.2022 | 56,47 | 56,47 | 56,47 | 56,47 | 3,98% | 10,00 |
| 26.05.2022 | 54,31 | 54,31 | 54,31 | 54,31 | -1,20% | 1,00 |
| 25.05.2022 | 54,97 | 54,97 | 54,97 | 54,97 | 2,94% | 5,00 |
| 24.05.2022 | 53,91 | 53,91 | 53,40 | 53,40 | -2,11% | 12,00 |
| 23.05.2022 | 55,55 | 55,57 | 54,55 | 54,55 | -0,37% | 11,00 |
| 19.05.2022 | 55,00 | 55,00 | 54,44 | 54,75 | -0,64% | 86,00 |
| 18.05.2022 | 55,10 | 55,10 | 55,10 | 55,10 | -4,85% | 20,00 |
| 17.05.2022 | 57,10 | 57,94 | 57,10 | 57,91 | 2,13% | 109,00 |
| 16.05.2022 | 57,92 | 57,92 | 56,70 | 56,70 | -1,70% | 56,00 |
| 13.05.2022 | 57,68 | 57,68 | 57,68 | 57,68 | 4,00% | 17,00 |
| 12.05.2022 | 54,89 | 55,46 | 54,09 | 55,46 | -1,12% | 107,00 |
| 11.05.2022 | 56,86 | 56,86 | 56,09 | 56,09 | -2,62% | 68,00 |
| 10.05.2022 | 57,60 | 57,60 | 57,60 | 57,60 | 1,50% | 35,00 |
| 09.05.2022 | 56,62 | 56,75 | 55,96 | 56,75 | 1,74% | 10,00 |
| 06.05.2022 | 55,39 | 55,78 | 55,39 | 55,78 | -3,09% | 100,00 |
| 05.05.2022 | 57,56 | 57,56 | 57,56 | 57,56 | 2,66% | 2,00 |
| 03.05.2022 | 56,07 | 56,07 | 56,07 | 56,07 | -0,05% | 221,00 |
| 02.05.2022 | 56,24 | 57,05 | 55,70 | 56,10 | -1,63% | 117,00 |
| 29.04.2022 | 57,03 | 57,03 | 57,03 | 57,03 | 0,26% | 87,00 |
| 28.04.2022 | 59,89 | 60,56 | 55,74 | 56,88 | -3,82% | 345,00 |
| 26.04.2022 | 60,87 | 60,87 | 59,14 | 59,14 | -1,86% | 57,00 |
| 25.04.2022 | 60,49 | 60,49 | 59,08 | 60,26 | -0,82% | 228,00 |
| 22.04.2022 | 60,76 | 60,76 | 60,76 | 60,76 | -0,90% | 16,00 |
| 21.04.2022 | 60,35 | 61,63 | 60,35 | 61,31 | 0,92% | 60,00 |
| 20.04.2022 | 60,75 | 60,75 | 60,75 | 60,75 | 1,10% | 22,00 |
| 19.04.2022 | 59,39 | 60,09 | 59,21 | 60,09 | 0,17% | 63,00 |
| 14.04.2022 | 59,99 | 59,99 | 59,99 | 59,99 | -0,25% | 200,00 |
| 13.04.2022 | 60,14 | 60,14 | 60,14 | 60,14 | 1,48% | 10,00 |
| 12.04.2022 | 59,42 | 59,42 | 59,26 | 59,26 | 0,80% | 99,00 |
| 11.04.2022 | 58,03 | 58,79 | 57,89 | 58,79 | 0,34% | 166,00 |
| 07.04.2022 | 59,81 | 59,81 | 58,59 | 58,59 | -1,40% | 12,00 |
| 06.04.2022 | 60,46 | 60,46 | 59,42 | 59,42 | -3,51% | 47,00 |
| 05.04.2022 | 61,58 | 61,58 | 61,58 | 61,58 | 0,65% | 17,00 |
| 04.04.2022 | 61,18 | 61,18 | 61,18 | 61,18 | 5,70% | 20,00 |
| 01.04.2022 | 58,62 | 58,62 | 57,88 | 57,88 | -1,96% | 20,00 |
| 31.03.2022 | 58,88 | 60,22 | 58,88 | 59,04 | -0,03% | 21,00 |
| 30.03.2022 | 60,68 | 60,68 | 59,06 | 59,06 | -2,80% | 54,00 |
| 29.03.2022 | 61,42 | 61,42 | 60,76 | 60,76 | 0,90% | 66,00 |
| 28.03.2022 | 61,54 | 61,54 | 60,22 | 60,22 | -0,46% | 33,00 |
| 25.03.2022 | 60,50 | 60,50 | 60,50 | 60,50 | -0,72% | 1,00 |
| 23.03.2022 | 60,92 | 60,94 | 60,92 | 60,94 | -1,23% | 10,00 |
| 21.03.2022 | 61,70 | 61,70 | 61,70 | 61,70 | 0,75% | 25,00 |
| 16.03.2022 | 61,28 | 61,28 | 61,08 | 61,24 | 1,86% | 79,00 |
| 15.03.2022 | 60,06 | 60,12 | 59,60 | 60,12 | 0,84% | 22,00 |
| 14.03.2022 | 60,40 | 60,40 | 59,62 | 59,62 | -3,18% | 140,00 |
| 09.03.2022 | 61,28 | 61,58 | 61,20 | 61,58 | 0,98% | 13,00 |
| 08.03.2022 | 60,98 | 60,98 | 60,98 | 60,98 | -2,59% | 1,00 |
| 07.03.2022 | 62,88 | 62,96 | 62,60 | 62,60 | 0,64% | 25,00 |
| 04.03.2022 | 62,84 | 63,28 | 62,20 | 62,20 | -0,70% | 216,00 |
| 03.03.2022 | 62,00 | 63,24 | 62,00 | 62,64 | 4,68% | 52,00 |
| 02.03.2022 | 60,94 | 60,94 | 59,84 | 59,84 | -2,19% | 45,00 |
| 01.03.2022 | 61,94 | 61,94 | 61,18 | 61,18 | -1,32% | 21,00 |
| 28.02.2022 | 60,60 | 62,00 | 60,60 | 62,00 | 0,75% | 14,00 |
| 23.02.2022 | 62,04 | 62,04 | 61,54 | 61,54 | -1,85% | 141,00 |
| 17.02.2022 | 62,70 | 62,70 | 62,70 | 62,70 | -2,43% | 1,00 |
| 16.02.2022 | 64,26 | 64,26 | 64,26 | 64,26 | -0,28% | 20,00 |
| 15.02.2022 | 63,94 | 64,44 | 63,94 | 64,44 | -0,37% | 8,00 |
| 10.02.2022 | 64,68 | 64,68 | 64,68 | 64,68 | -1,19% | 200,00 |
| 08.02.2022 | 65,46 | 65,46 | 65,46 | 65,46 | 1,61% | 1,00 |
| 07.02.2022 | 65,08 | 65,10 | 64,42 | 64,42 | 0,94% | 95,00 |
| 04.02.2022 | 63,62 | 63,82 | 63,62 | 63,82 | -1,85% | 33,00 |
| 03.02.2022 | 65,86 | 67,12 | 65,02 | 65,02 | -3,99% | 27,00 |
| 02.02.2022 | 67,72 | 67,72 | 67,72 | 67,72 | 1,32% | 30,00 |
| 01.02.2022 | 68,72 | 68,72 | 66,84 | 66,84 | -1,73% | 35,00 |
| 31.01.2022 | 66,94 | 68,02 | 66,94 | 68,02 | -0,61% | 40,00 |
| 28.01.2022 | 68,44 | 68,44 | 68,44 | 68,44 | -0,75% | 15,00 |
| 27.01.2022 | 66,94 | 68,96 | 66,94 | 68,96 | 3,08% | 35,00 |
| 26.01.2022 | 66,90 | 66,90 | 66,90 | 66,90 | -0,51% | 300,00 |
| 25.01.2022 | 67,94 | 67,94 | 67,24 | 67,24 | 0,09% | 2,00 |
| 24.01.2022 | 66,00 | 68,00 | 66,00 | 67,18 | -2,21% | 113,00 |
| 21.01.2022 | 68,70 | 68,70 | 68,70 | 68,70 | -3,65% | 100,00 |
| 20.01.2022 | 69,48 | 71,30 | 69,48 | 71,30 | 1,05% | 102,00 |
| 19.01.2022 | 70,56 | 70,56 | 70,56 | 70,56 | -0,62% | 2,00 |
| 18.01.2022 | 70,98 | 71,00 | 70,98 | 71,00 | -0,45% | 226,00 |
| 17.01.2022 | 71,22 | 71,32 | 69,88 | 71,32 | 1,28% | 115,00 |
| 14.01.2022 | 70,84 | 70,84 | 70,42 | 70,42 | -4,19% | 2,00 |
| 12.01.2022 | 73,50 | 73,50 | 73,50 | 73,50 | 0,25% | 15,00 |
| 11.01.2022 | 73,32 | 73,32 | 73,32 | 73,32 | -1,05% | 50,00 |
| 10.01.2022 | 74,10 | 74,10 | 74,10 | 74,10 | -0,48% | 2,00 |