1,230€
0,41%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,23 | 1,26 | 1,22 | 1,23 | 0,41% | - |
| 23.04.2024 | 1,20 | 1,24 | 1,19 | 1,23 | 2,51% | - |
| 22.04.2024 | 1,21 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 19.04.2024 | 1,20 | 1,25 | 1,19 | 1,20 | -2,05% | - |
| 18.04.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 0,41% | - |
| 17.04.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -0,82% | - |
| 16.04.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 15.04.2024 | 1,26 | 1,27 | 1,23 | 1,23 | -1,60% | - |
| 12.04.2024 | 1,26 | 1,28 | 1,25 | 1,25 | -0,79% | - |
| 11.04.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 10.04.2024 | 1,25 | 1,29 | 1,23 | 1,25 | 0,40% | - |
| 09.04.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | - |
| 08.04.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,61% | - |
| 05.04.2024 | 1,25 | 1,26 | 1,22 | 1,25 | 0,00% | - |
| 04.04.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -0,40% | - |
| 03.04.2024 | 1,22 | 1,26 | 1,21 | 1,25 | 2,46% | - |
| 02.04.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 3,39% | - |
| 28.03.2024 | 1,10 | 1,21 | 1,08 | 1,18 | 11,53% | - |
| 27.03.2024 | 1,06 | 1,07 | 1,04 | 1,06 | 0,28% | - |
| 26.03.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,19% | - |
| 25.03.2024 | 1,07 | 1,09 | 1,06 | 1,06 | -1,21% | - |
| 22.03.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -2,73% | - |
| 21.03.2024 | 1,08 | 1,12 | 1,07 | 1,10 | 1,95% | - |
| 20.03.2024 | 1,08 | 1,10 | 1,07 | 1,08 | 0,09% | - |
| 19.03.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -0,92% | - |
| 18.03.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,28% | - |
| 15.03.2024 | 1,09 | 1,11 | 1,08 | 1,09 | -0,64% | - |
| 14.03.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -0,73% | - |
| 13.03.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,09% | - |
| 12.03.2024 | 1,09 | 1,10 | 1,07 | 1,10 | 1,29% | - |
| 11.03.2024 | 1,10 | 1,10 | 1,07 | 1,09 | -1,00% | - |
| 08.03.2024 | 1,07 | 1,10 | 1,06 | 1,10 | 2,72% | - |
| 07.03.2024 | 1,07 | 1,09 | 1,05 | 1,07 | -0,19% | - |
| 06.03.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 0,38% | - |
| 05.03.2024 | 1,07 | 1,08 | 1,05 | 1,07 | -0,65% | - |
| 04.03.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -3,60% | - |
| 01.03.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 1,28% | - |
| 29.02.2024 | 1,07 | 1,11 | 1,06 | 1,10 | 2,91% | - |
| 28.02.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -1,66% | - |
| 27.02.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 1,50% | - |
| 26.02.2024 | 1,08 | 1,10 | 1,06 | 1,07 | -0,83% | - |
| 23.02.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,10% | - |
| 22.02.2024 | 1,05 | 1,10 | 1,04 | 1,09 | 3,42% | - |
| 21.02.2024 | 1,04 | 1,07 | 1,04 | 1,05 | 1,49% | - |
| 20.02.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,29% | - |
| 19.02.2024 | 1,04 | 1,09 | 1,03 | 1,04 | -0,24% | 281,00 |
| 16.02.2024 | 1,04 | 1,06 | 1,02 | 1,04 | -0,24% | - |
| 15.02.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,68% | - |
| 14.02.2024 | 1,04 | 1,05 | 1,01 | 1,03 | -0,24% | - |
| 13.02.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -1,15% | - |
| 12.02.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 1,40% | - |
| 09.02.2024 | 1,06 | 1,08 | 1,03 | 1,03 | -2,13% | - |
| 08.02.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 1,15% | - |
| 07.02.2024 | 1,03 | 1,06 | 1,02 | 1,04 | 1,31% | - |
| 06.02.2024 | 1,03 | 1,06 | 1,02 | 1,03 | -0,19% | - |
| 05.02.2024 | 1,03 | 1,06 | 1,02 | 1,03 | 0,54% | - |
| 02.02.2024 | 1,05 | 1,08 | 1,03 | 1,03 | -2,10% | - |
| 01.02.2024 | 1,08 | 1,09 | 1,04 | 1,05 | -2,60% | - |
| 31.01.2024 | 1,07 | 1,09 | 1,06 | 1,08 | 0,84% | - |
| 30.01.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,47% | - |
| 29.01.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,00% | - |
| 26.01.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 2,11% | - |
| 25.01.2024 | 1,06 | 1,06 | 1,03 | 1,04 | -1,42% | - |
| 24.01.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 0,96% | - |
| 23.01.2024 | 1,04 | 1,07 | 1,03 | 1,05 | 1,06% | - |
| 22.01.2024 | 1,03 | 1,05 | 1,02 | 1,04 | 0,98% | - |
| 19.01.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -1,44% | - |
| 18.01.2024 | 1,02 | 1,06 | 1,02 | 1,04 | 1,86% | - |
| 17.01.2024 | 1,01 | 1,04 | 1,00 | 1,02 | 0,25% | - |
| 16.01.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,83% | - |
| 15.01.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,39% | - |
| 12.01.2024 | 1,00 | 1,04 | 0,99 | 1,02 | 2,76% | - |
| 11.01.2024 | 1,03 | 1,05 | 0,99 | 1,00 | -3,35% | - |
| 10.01.2024 | 1,06 | 1,07 | 1,03 | 1,03 | -3,38% | - |
| 09.01.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -2,56% | - |
| 08.01.2024 | 1,07 | 1,11 | 1,05 | 1,09 | 2,05% | - |
| 05.01.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,19% | - |
| 04.01.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,19% | - |
| 03.01.2024 | 1,07 | 1,09 | 1,05 | 1,07 | -0,74% | - |
| 02.01.2024 | 1,16 | 1,16 | 1,07 | 1,08 | -6,84% | - |
| 29.12.2023 | 1,16 | 1,16 | 1,11 | 1,16 | 0,17% | - |
| 28.12.2023 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 27.12.2023 | 1,13 | 1,16 | 1,12 | 1,15 | 2,58% | - |
| 22.12.2023 | 1,14 | 1,14 | 1,11 | 1,12 | -1,32% | - |
| 21.12.2023 | 1,16 | 1,16 | 1,12 | 1,14 | -1,13% | - |
| 20.12.2023 | 1,14 | 1,17 | 1,12 | 1,15 | 1,50% | 3.000,00 |
| 19.12.2023 | 1,11 | 1,17 | 1,09 | 1,14 | 2,34% | - |
| 18.12.2023 | 1,08 | 1,12 | 1,06 | 1,11 | 2,50% | - |
| 15.12.2023 | 1,08 | 1,11 | 1,04 | 1,08 | 0,74% | - |
| 14.12.2023 | 1,05 | 1,09 | 1,01 | 1,07 | 5,45% | - |
| 13.12.2023 | 1,03 | 1,05 | 1,01 | 1,02 | -0,73% | - |
| 12.12.2023 | 1,04 | 1,06 | 1,03 | 1,03 | -1,44% | - |
| 11.12.2023 | 1,05 | 1,08 | 1,03 | 1,04 | -0,95% | - |
| 08.12.2023 | 1,04 | 1,07 | 1,03 | 1,05 | 1,45% | - |
| 07.12.2023 | 1,03 | 1,06 | 1,03 | 1,04 | 0,39% | - |
| 06.12.2023 | 1,04 | 1,06 | 1,03 | 1,03 | -0,96% | - |
| 05.12.2023 | 1,06 | 1,09 | 1,04 | 1,04 | -1,88% | - |
| 04.12.2023 | 1,11 | 1,13 | 1,06 | 1,06 | -4,41% | - |
| 01.12.2023 | 1,05 | 1,11 | 1,05 | 1,11 | 5,81% | - |
| 30.11.2023 | 1,07 | 1,07 | 1,04 | 1,05 | -1,04% | - |