75,380€
1,43%
Echtzeit-Aktienkurs AO Smith Corp
Bid:
Ask:
Aktienkurse zur AO Smith Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 75,79 | 77,16 | 75,51 | 77,14 | 1,81% | - |
30.05.2024 | 74,49 | 76,07 | 74,31 | 75,77 | 0,95% | - |
29.05.2024 | 75,79 | 75,93 | 74,96 | 75,06 | -1,18% | - |
28.05.2024 | 78,04 | 78,18 | 75,95 | 75,96 | -2,88% | - |
27.05.2024 | 78,14 | 78,21 | 77,96 | 78,21 | 0,10% | - |
24.05.2024 | 77,62 | 78,33 | 77,55 | 78,13 | 0,49% | - |
23.05.2024 | 78,65 | 78,72 | 77,56 | 77,75 | -1,12% | - |
22.05.2024 | 79,00 | 80,04 | 78,47 | 78,63 | -0,54% | - |
21.05.2024 | 78,88 | 79,11 | 78,38 | 79,06 | 0,04% | - |
20.05.2024 | 78,82 | 79,58 | 78,68 | 79,03 | 0,28% | - |
17.05.2024 | 78,59 | 78,95 | 78,12 | 78,81 | 0,20% | - |
16.05.2024 | 79,80 | 80,16 | 78,65 | 78,65 | -1,40% | - |
15.05.2024 | 79,86 | 81,00 | 79,48 | 79,77 | -0,20% | - |
14.05.2024 | 79,80 | 80,21 | 79,51 | 79,93 | 0,23% | - |
13.05.2024 | 80,24 | 80,46 | 79,75 | 79,75 | -0,62% | - |
10.05.2024 | 80,46 | 80,95 | 80,10 | 80,25 | 0,12% | - |
09.05.2024 | 79,60 | 80,27 | 79,42 | 80,15 | 0,55% | - |
08.05.2024 | 79,34 | 79,80 | 79,13 | 79,71 | 0,63% | - |
07.05.2024 | 79,08 | 79,77 | 78,87 | 79,21 | 0,15% | - |
06.05.2024 | 78,42 | 79,28 | 78,37 | 79,09 | 0,91% | - |
03.05.2024 | 78,31 | 78,78 | 78,12 | 78,38 | 0,63% | - |
02.05.2024 | 77,22 | 78,21 | 77,11 | 77,89 | 0,28% | - |
30.04.2024 | 78,71 | 79,25 | 77,52 | 77,67 | -1,26% | - |
29.04.2024 | 77,52 | 78,66 | 77,39 | 78,66 | 1,22% | 8,00 |
26.04.2024 | 77,37 | 78,66 | 76,98 | 77,71 | 0,58% | - |
25.04.2024 | 81,06 | 81,08 | 75,43 | 77,26 | -5,05% | - |
24.04.2024 | 82,28 | 82,86 | 80,81 | 81,37 | -0,88% | - |
23.04.2024 | 81,54 | 82,41 | 81,38 | 82,09 | 0,55% | 30,00 |
22.04.2024 | 80,92 | 82,47 | 80,83 | 81,64 | 1,00% | - |
19.04.2024 | 80,91 | 82,00 | 80,64 | 80,83 | -0,79% | 51,00 |
18.04.2024 | 81,14 | 82,44 | 81,00 | 81,47 | 0,54% | - |
17.04.2024 | 80,50 | 81,32 | 80,02 | 81,03 | 0,70% | - |
16.04.2024 | 80,13 | 80,82 | 79,58 | 80,47 | 0,41% | - |
15.04.2024 | 81,48 | 82,65 | 80,01 | 80,14 | -1,48% | - |
12.04.2024 | 80,44 | 81,35 | 80,29 | 81,34 | 1,73% | - |
11.04.2024 | 79,60 | 80,49 | 79,32 | 79,96 | 0,91% | 32,00 |
10.04.2024 | 79,70 | 80,12 | 78,07 | 79,24 | -0,49% | - |
09.04.2024 | 80,08 | 80,18 | 78,54 | 79,63 | -0,62% | - |
08.04.2024 | 80,72 | 81,26 | 80,13 | 80,13 | -0,87% | - |
05.04.2024 | 80,36 | 81,54 | 80,24 | 80,83 | 0,43% | - |
04.04.2024 | 81,84 | 82,43 | 80,32 | 80,48 | -1,60% | - |
03.04.2024 | 82,02 | 82,70 | 81,64 | 81,79 | -0,64% | - |
02.04.2024 | 82,95 | 83,07 | 81,62 | 82,32 | -1,15% | - |
28.03.2024 | 82,02 | 106,39 | 79,41 | 83,28 | -17,27% | - |
27.03.2024 | 81,34 | 111,69 | 81,28 | 100,66 | 28,02% | - |
26.03.2024 | 81,38 | 81,74 | 76,02 | 78,63 | -2,95% | - |
25.03.2024 | 82,47 | 82,81 | 76,08 | 81,02 | -1,89% | - |
22.03.2024 | 82,90 | 111,91 | 82,24 | 82,58 | -22,38% | - |
21.03.2024 | 80,35 | 111,39 | 78,34 | 106,39 | 32,29% | - |
20.03.2024 | 79,84 | 80,45 | 75,07 | 80,42 | 7,24% | - |
19.03.2024 | 79,03 | 79,97 | 74,99 | 74,99 | -0,56% | - |
18.03.2024 | 80,25 | 80,58 | 74,49 | 75,41 | 0,15% | - |
15.03.2024 | 79,53 | 80,68 | 75,28 | 75,30 | -0,04% | - |
14.03.2024 | 78,83 | 79,65 | 75,27 | 75,33 | 0,60% | - |
13.03.2024 | 78,61 | 79,01 | 74,88 | 74,88 | -4,89% | - |
12.03.2024 | 78,05 | 78,81 | 75,02 | 78,73 | 0,79% | - |
11.03.2024 | 78,36 | 78,82 | 74,30 | 78,11 | -0,50% | - |
08.03.2024 | 79,13 | 79,95 | 78,39 | 78,50 | -0,87% | - |
07.03.2024 | 77,39 | 79,29 | 77,30 | 79,19 | 2,10% | 45,00 |
06.03.2024 | 77,07 | 78,10 | 77,05 | 77,56 | 0,60% | - |
05.03.2024 | 78,24 | 78,37 | 76,66 | 77,10 | -1,58% | - |
04.03.2024 | 77,29 | 78,86 | 76,95 | 78,34 | 1,06% | - |
01.03.2024 | 76,81 | 77,57 | 76,35 | 77,52 | 1,03% | - |
29.02.2024 | 76,45 | 77,06 | 76,07 | 76,73 | 0,29% | - |
28.02.2024 | 75,96 | 76,98 | 75,71 | 76,51 | 0,79% | - |
27.02.2024 | 75,13 | 75,99 | 75,07 | 75,91 | 0,85% | - |
26.02.2024 | 75,11 | 75,47 | 74,73 | 75,27 | 0,00% | - |
23.02.2024 | 74,54 | 75,29 | 74,42 | 75,27 | 1,02% | - |
22.02.2024 | 74,22 | 74,91 | 73,90 | 74,51 | 0,44% | - |
21.02.2024 | 73,64 | 74,39 | 73,47 | 74,18 | 0,73% | - |
20.02.2024 | 74,21 | 74,37 | 73,06 | 73,64 | -0,90% | - |
19.02.2024 | 74,35 | 74,45 | 74,26 | 74,31 | -0,13% | - |
16.02.2024 | 75,17 | 75,53 | 74,28 | 74,41 | -1,04% | - |
15.02.2024 | 75,77 | 76,22 | 74,40 | 75,19 | -0,69% | - |
14.02.2024 | 73,93 | 75,95 | 73,93 | 75,71 | 2,31% | - |
13.02.2024 | 75,44 | 75,47 | 73,64 | 74,00 | -1,87% | - |
12.02.2024 | 74,59 | 75,70 | 74,48 | 75,41 | 1,06% | - |
09.02.2024 | 74,42 | 74,92 | 74,16 | 74,62 | 0,20% | - |
08.02.2024 | 74,07 | 74,97 | 74,00 | 74,47 | 0,43% | - |
07.02.2024 | 72,74 | 74,64 | 72,48 | 74,15 | 1,92% | - |
06.02.2024 | 71,67 | 72,94 | 71,64 | 72,75 | 1,39% | - |
05.02.2024 | 72,30 | 72,73 | 71,63 | 71,75 | -1,17% | - |
02.02.2024 | 73,20 | 73,46 | 71,61 | 72,60 | -0,81% | - |
01.02.2024 | 71,92 | 73,27 | 71,67 | 73,19 | 1,86% | 140,00 |
31.01.2024 | 73,70 | 73,85 | 71,45 | 71,85 | -2,22% | - |
30.01.2024 | 74,77 | 75,74 | 71,52 | 73,48 | -2,62% | - |
29.01.2024 | 74,53 | 75,53 | 74,53 | 75,46 | 1,17% | - |
26.01.2024 | 74,77 | 75,21 | 74,25 | 74,59 | -0,48% | - |
25.01.2024 | 73,98 | 75,10 | 73,59 | 74,95 | 1,49% | - |
24.01.2024 | 75,43 | 75,45 | 73,85 | 73,85 | -2,16% | - |
23.01.2024 | 75,23 | 75,90 | 75,13 | 75,48 | 0,03% | - |
22.01.2024 | 74,55 | 75,71 | 74,51 | 75,46 | 1,33% | - |
19.01.2024 | 74,01 | 74,94 | 73,69 | 74,47 | 0,35% | - |
18.01.2024 | 73,47 | 74,45 | 73,44 | 74,21 | 0,18% | - |
17.01.2024 | 74,33 | 75,23 | 73,61 | 74,08 | -0,58% | - |
16.01.2024 | 74,02 | 74,51 | 73,88 | 74,51 | 0,66% | - |
15.01.2024 | 74,01 | 74,11 | 73,86 | 74,02 | -0,09% | - |
12.01.2024 | 73,48 | 74,09 | 72,97 | 74,09 | 0,71% | - |
11.01.2024 | 73,41 | 73,76 | 72,91 | 73,57 | 0,22% | - |
10.01.2024 | 72,98 | 73,86 | 72,82 | 73,41 | 0,51% | - |