1,220€
2,52%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,25 | 1,27 | 1,22 | 1,22 | 2,52% | - |
| 08.05.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 07.05.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -3,23% | - |
| 06.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,33% | - |
| 03.05.2024 | 1,18 | 1,20 | 1,18 | 1,20 | -0,83% | - |
| 02.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 30.04.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -0,83% | - |
| 29.04.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 1,69% | - |
| 26.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 24.04.2024 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 23.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 22.04.2024 | 1,16 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 19.04.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -4,20% | - |
| 18.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 17.04.2024 | 1,20 | 1,20 | 1,16 | 1,16 | 0,00% | - |
| 16.04.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -4,92% | - |
| 15.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 12.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 11.04.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 0,84% | - |
| 10.04.2024 | 1,25 | 1,25 | 1,19 | 1,19 | 0,85% | - |
| 09.04.2024 | 1,22 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 08.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 05.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 04.04.2024 | 1,23 | 1,23 | 1,19 | 1,19 | 0,00% | - |
| 03.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 02.04.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 5,45% | - |
| 28.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 10,11% | 400,00 |
| 27.03.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -0,70% | - |
| 26.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | 0,80% | - |
| 25.03.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -1,58% | - |
| 22.03.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,87% | - |
| 21.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 2,55% | - |
| 20.03.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -0,39% | - |
| 19.03.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -1,35% | - |
| 18.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,77% | - |
| 15.03.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -1,74% | - |
| 14.03.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -0,77% | - |
| 13.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 0,58% | - |
| 12.03.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,97% | - |
| 11.03.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -1,15% | - |
| 08.03.2024 | 1,01 | 1,04 | 1,01 | 1,04 | 2,97% | - |
| 07.03.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,20% | - |
| 06.03.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -0,40% | - |
| 05.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -4,89% | - |
| 04.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 01.03.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 1,93% | - |
| 29.02.2024 | 1,04 | 1,04 | 1,03 | 1,03 | 2,17% | - |
| 28.02.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -1,36% | - |
| 27.02.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,91% | - |
| 26.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 2,55% | - |
| 23.02.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -1,16% | - |
| 22.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 4,03% | - |
| 21.02.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 0,61% | - |
| 20.02.2024 | 1,00 | 1,00 | 0,99 | 0,99 | 0,20% | - |
| 19.02.2024 | 1,02 | 1,02 | 0,98 | 0,98 | 0,10% | - |
| 16.02.2024 | 1,01 | 1,01 | 0,98 | 0,98 | 0,00% | - |
| 15.02.2024 | 0,97 | 0,98 | 0,97 | 0,98 | 1,03% | - |
| 14.02.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -1,12% | - |
| 13.02.2024 | 1,00 | 1,00 | 0,98 | 0,98 | -1,11% | - |
| 12.02.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 2,05% | - |
| 09.02.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -2,01% | - |
| 08.02.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 0,51% | - |
| 07.02.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,60% | - |
| 06.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,58% | - |
| 05.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 3,79% | - |
| 02.02.2024 | 1,02 | 1,02 | 0,98 | 0,98 | -1,32% | - |
| 01.02.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -2,95% | - |
| 31.01.2024 | 1,04 | 1,04 | 1,02 | 1,02 | 0,59% | - |
| 30.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,60% | - |
| 29.01.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,20% | - |
| 26.01.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 2,54% | - |
| 25.01.2024 | 1,00 | 1,00 | 0,98 | 0,98 | -1,70% | - |
| 24.01.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,91% | - |
| 23.01.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 0,81% | - |
| 22.01.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 1,65% | - |
| 19.01.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -1,12% | - |
| 18.01.2024 | 1,00 | 1,00 | 0,98 | 0,98 | 1,24% | - |
| 17.01.2024 | 0,99 | 0,99 | 0,97 | 0,97 | 0,31% | - |
| 16.01.2024 | 1,00 | 1,00 | 0,96 | 0,96 | -1,23% | - |
| 15.01.2024 | 1,00 | 1,00 | 0,98 | 0,98 | 0,62% | - |
| 12.01.2024 | 0,98 | 0,98 | 0,97 | 0,97 | 2,87% | - |
| 11.01.2024 | 1,00 | 1,00 | 0,94 | 0,94 | -3,19% | - |
| 10.01.2024 | 1,03 | 1,06 | 0,97 | 0,97 | -3,85% | 4,00 |
| 09.01.2024 | 1,06 | 1,06 | 1,01 | 1,01 | -1,94% | - |
| 08.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,38% | - |
| 05.01.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,78% | - |
| 04.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,79% | - |
| 03.01.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -0,39% | - |
| 02.01.2024 | 1,11 | 1,11 | 1,02 | 1,02 | -8,26% | - |
| 29.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -2,45% | - |
| 28.12.2023 | 1,12 | 1,14 | 1,12 | 1,14 | 2,51% | - |
| 27.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 4,11% | - |
| 22.12.2023 | 1,09 | 1,09 | 1,07 | 1,07 | -1,11% | - |
| 21.12.2023 | 1,11 | 1,11 | 1,08 | 1,08 | -1,64% | - |
| 20.12.2023 | 1,07 | 1,14 | 1,07 | 1,10 | 2,42% | 1.500,00 |
| 19.12.2023 | 1,11 | 1,11 | 1,07 | 1,07 | 2,29% | - |
| 18.12.2023 | 1,07 | 1,07 | 1,05 | 1,05 | 1,74% | - |
| 15.12.2023 | 1,07 | 1,07 | 1,03 | 1,03 | 0,98% | - |
| 14.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | 6,02% | - |