77,710€
2,30%
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 | 77,28 | 78,66 | 76,98 | 78,22 | 2,98% | - |
| 25.04.2024 | 80,74 | 80,74 | 75,62 | 75,96 | -7,84% | 159,00 |
| 24.04.2024 | 82,42 | 82,42 | 82,42 | 82,42 | 0,27% | 10,00 |
| 23.04.2024 | 81,60 | 82,34 | 81,60 | 82,20 | 1,06% | 48,00 |
| 22.04.2024 | 81,34 | 81,34 | 81,34 | 81,34 | 0,10% | 17,00 |
| 19.04.2024 | 80,78 | 81,70 | 80,78 | 81,26 | -0,85% | 89,00 |
| 18.04.2024 | 80,94 | 81,96 | 80,94 | 81,96 | 1,09% | 134,00 |
| 17.04.2024 | 81,08 | 81,08 | 81,08 | 81,08 | 1,20% | 2,00 |
| 16.04.2024 | 80,62 | 80,62 | 80,12 | 80,12 | -1,81% | 150,00 |
| 15.04.2024 | 81,70 | 82,34 | 81,60 | 81,60 | 0,82% | 168,00 |
| 12.04.2024 | 80,94 | 81,08 | 80,60 | 80,94 | 2,46% | 43,00 |
| 10.04.2024 | 79,50 | 79,50 | 78,74 | 79,00 | -0,15% | 27,00 |
| 09.04.2024 | 79,14 | 79,14 | 79,12 | 79,12 | -2,35% | 230,00 |
| 08.04.2024 | 80,94 | 81,02 | 80,38 | 81,02 | -0,02% | 119,00 |
| 04.04.2024 | 81,68 | 82,30 | 81,04 | 81,04 | -1,29% | 167,00 |
| 02.04.2024 | 83,16 | 83,16 | 82,10 | 82,10 | -0,34% | 9,00 |
| 28.03.2024 | 82,08 | 82,38 | 82,08 | 82,38 | 1,13% | 14,00 |
| 27.03.2024 | 81,46 | 81,46 | 81,46 | 81,46 | 0,34% | 3,00 |
| 26.03.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -0,90% | 15,00 |
| 25.03.2024 | 82,66 | 82,76 | 81,92 | 81,92 | -1,06% | 191,00 |
| 22.03.2024 | 83,00 | 83,00 | 82,78 | 82,80 | 0,56% | 132,00 |
| 21.03.2024 | 80,76 | 82,34 | 80,76 | 82,34 | 2,90% | 277,00 |
| 20.03.2024 | 80,02 | 80,02 | 80,02 | 80,02 | 0,76% | 60,00 |
| 19.03.2024 | 79,42 | 79,42 | 79,42 | 79,42 | -1,15% | 15,00 |
| 18.03.2024 | 79,90 | 80,34 | 79,90 | 80,34 | 0,25% | 58,00 |
| 15.03.2024 | 79,80 | 80,14 | 79,80 | 80,14 | 2,48% | 25,00 |
| 12.03.2024 | 78,20 | 78,20 | 78,20 | 78,20 | 0,41% | 50,00 |
| 11.03.2024 | 77,88 | 77,88 | 77,88 | 77,88 | -1,91% | 23,00 |
| 08.03.2024 | 79,36 | 79,40 | 79,36 | 79,40 | 1,12% | 180,00 |
| 07.03.2024 | 77,58 | 78,76 | 77,58 | 78,52 | 1,53% | 19,00 |
| 06.03.2024 | 77,34 | 77,34 | 77,34 | 77,34 | -0,64% | 64,00 |
| 05.03.2024 | 78,14 | 78,14 | 77,84 | 77,84 | 1,22% | 456,00 |
| 01.03.2024 | 76,90 | 76,90 | 76,58 | 76,90 | 0,44% | 28,00 |
| 29.02.2024 | 76,56 | 76,56 | 76,56 | 76,56 | -0,55% | 15,00 |
| 28.02.2024 | 76,02 | 76,98 | 76,02 | 76,98 | 2,67% | 35,00 |
| 27.02.2024 | 74,98 | 74,98 | 74,98 | 74,98 | -0,08% | 3,00 |
| 23.02.2024 | 74,62 | 75,04 | 74,62 | 75,04 | 2,10% | 4,00 |
| 20.02.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,94% | 10,00 |
| 19.02.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,67% | 9,00 |
| 15.02.2024 | 75,98 | 76,18 | 75,38 | 75,46 | 1,48% | 306,00 |
| 14.02.2024 | 74,36 | 74,36 | 74,36 | 74,36 | -1,33% | 50,00 |
| 12.02.2024 | 74,70 | 75,36 | 74,70 | 75,36 | 1,48% | 135,00 |
| 09.02.2024 | 74,26 | 74,26 | 74,26 | 74,26 | 0,87% | 135,00 |
| 07.02.2024 | 72,92 | 73,62 | 72,84 | 73,62 | 1,32% | 7,00 |
| 06.02.2024 | 71,96 | 72,66 | 71,96 | 72,66 | 0,92% | 29,00 |
| 05.02.2024 | 72,12 | 72,66 | 72,00 | 72,00 | -0,06% | 109,00 |
| 02.02.2024 | 72,04 | 72,04 | 72,04 | 72,04 | -0,25% | 30,00 |
| 01.02.2024 | 72,20 | 72,56 | 72,20 | 72,22 | 1,09% | 16,00 |
| 31.01.2024 | 71,44 | 71,44 | 71,44 | 71,44 | 0,39% | 30,00 |
| 30.01.2024 | 75,40 | 75,40 | 71,16 | 71,16 | -4,79% | 347,00 |
| 29.01.2024 | 74,80 | 75,10 | 74,74 | 74,74 | -0,24% | 165,00 |
| 26.01.2024 | 74,74 | 74,92 | 74,70 | 74,92 | 1,63% | 183,00 |
| 25.01.2024 | 73,72 | 73,72 | 73,72 | 73,72 | -1,18% | 2,00 |
| 24.01.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -1,27% | 44,00 |
| 23.01.2024 | 75,44 | 75,62 | 75,06 | 75,56 | 0,48% | 14,00 |
| 22.01.2024 | 74,50 | 75,20 | 74,50 | 75,20 | 1,57% | 14,00 |
| 19.01.2024 | 73,98 | 74,04 | 73,98 | 74,04 | 0,68% | 2,00 |
| 17.01.2024 | 73,54 | 73,54 | 73,54 | 73,54 | -0,78% | 18,00 |
| 16.01.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -0,13% | 88,00 |
| 15.01.2024 | 74,14 | 74,22 | 73,86 | 74,22 | 0,76% | 18,00 |
| 12.01.2024 | 73,66 | 73,66 | 73,66 | 73,66 | 0,68% | 140,00 |
| 11.01.2024 | 73,16 | 73,16 | 73,16 | 73,16 | -0,16% | 19,00 |
| 10.01.2024 | 73,08 | 73,28 | 73,08 | 73,28 | 1,64% | 110,00 |
| 08.01.2024 | 72,26 | 72,48 | 71,70 | 72,10 | -0,47% | 37,00 |
| 05.01.2024 | 72,44 | 72,44 | 72,44 | 72,44 | -0,96% | 1,00 |
| 04.01.2024 | 73,14 | 73,14 | 73,14 | 73,14 | 1,16% | 312,00 |
| 03.01.2024 | 74,56 | 74,56 | 72,30 | 72,30 | -3,81% | 55,00 |
| 02.01.2024 | 75,08 | 75,16 | 75,08 | 75,16 | 1,32% | 14,00 |
| 29.12.2023 | 74,18 | 74,18 | 74,18 | 74,18 | -0,35% | 8,00 |
| 28.12.2023 | 73,86 | 74,44 | 73,86 | 74,44 | 0,68% | 45,00 |
| 27.12.2023 | 74,38 | 74,38 | 73,94 | 73,94 | 0,00% | 88,00 |
| 22.12.2023 | 73,94 | 73,94 | 73,94 | 73,94 | 0,19% | 10,00 |
| 21.12.2023 | 73,34 | 73,80 | 73,34 | 73,80 | -0,27% | 12,00 |
| 20.12.2023 | 74,00 | 74,00 | 74,00 | 74,00 | 1,31% | 27,00 |
| 19.12.2023 | 73,04 | 73,04 | 73,04 | 73,04 | 0,14% | 14,00 |
| 18.12.2023 | 72,40 | 72,94 | 72,40 | 72,94 | -0,55% | 2,00 |
| 15.12.2023 | 73,88 | 73,94 | 73,34 | 73,34 | 1,05% | 17,00 |
| 14.12.2023 | 73,06 | 73,06 | 72,58 | 72,58 | -1,84% | 33,00 |
| 13.12.2023 | 73,94 | 73,94 | 73,94 | 73,94 | 0,33% | 135,00 |
| 12.12.2023 | 73,76 | 73,76 | 73,70 | 73,70 | 2,11% | 148,00 |
| 11.12.2023 | 72,64 | 72,64 | 72,18 | 72,18 | -2,04% | 69,00 |
| 08.12.2023 | 73,68 | 73,68 | 73,68 | 73,68 | 3,28% | 4,00 |
| 07.12.2023 | 71,80 | 71,80 | 71,34 | 71,34 | -0,03% | 69,00 |
| 06.12.2023 | 71,00 | 71,36 | 71,00 | 71,36 | 1,19% | 70,00 |
| 05.12.2023 | 70,52 | 70,52 | 70,52 | 70,52 | -1,34% | 1,00 |
| 04.12.2023 | 71,06 | 71,48 | 71,06 | 71,48 | 2,67% | 25,00 |
| 01.12.2023 | 69,42 | 69,62 | 69,06 | 69,62 | 0,75% | 304,00 |
| 30.11.2023 | 68,68 | 69,24 | 68,68 | 69,10 | 0,47% | 221,00 |
| 29.11.2023 | 68,78 | 68,78 | 68,78 | 68,78 | -0,58% | 1,00 |
| 28.11.2023 | 69,18 | 69,18 | 69,18 | 69,18 | -0,46% | 2,00 |
| 27.11.2023 | 69,50 | 69,50 | 69,50 | 69,50 | 0,03% | 22,00 |
| 24.11.2023 | 69,46 | 69,48 | 69,46 | 69,48 | -0,06% | 44,00 |
| 23.11.2023 | 69,64 | 69,88 | 69,52 | 69,52 | -0,63% | 7,00 |
| 17.11.2023 | 69,98 | 69,98 | 69,96 | 69,96 | 0,32% | 152,00 |
| 16.11.2023 | 69,74 | 69,74 | 69,74 | 69,74 | -0,99% | 43,00 |
| 15.11.2023 | 69,92 | 70,44 | 69,92 | 70,44 | 6,28% | 308,00 |
| 09.11.2023 | 66,28 | 66,28 | 66,28 | 66,28 | -0,27% | 1,00 |
| 07.11.2023 | 66,48 | 66,48 | 66,46 | 66,46 | -0,36% | 7,00 |
| 06.11.2023 | 66,38 | 66,80 | 66,22 | 66,70 | -0,15% | 70,00 |
| 03.11.2023 | 66,80 | 66,80 | 66,80 | 66,80 | -1,30% | 7,00 |