Börse:
3,750€
10,29%
Echtzeit-Aktienkurs AO World PLC
Bid:
3,655€
Ask:
3,845€
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 3,46 | 4,03 | 3,40 | 3,75 | 7,61% | - |
| 20.10.2020 | 3,22 | 3,53 | 3,22 | 3,48 | 5,45% | - |
| 19.10.2020 | 3,37 | 3,47 | 3,30 | 3,30 | -2,51% | - |
| 16.10.2020 | 3,26 | 3,43 | 3,26 | 3,39 | 2,51% | 35.000,00 |
| 15.10.2020 | 2,51 | 3,41 | 2,51 | 3,31 | 27,95% | 9.470,00 |
| 14.10.2020 | 2,49 | 2,60 | 2,48 | 2,58 | 2,50% | 6.000,00 |
| 13.10.2020 | 2,59 | 2,63 | 2,49 | 2,52 | -3,45% | - |
| 12.10.2020 | 2,53 | 2,63 | 2,44 | 2,61 | 2,96% | 4.000,00 |
| 09.10.2020 | 2,44 | 2,60 | 2,44 | 2,54 | 1,08% | - |
| 08.10.2020 | 2,35 | 2,52 | 2,35 | 2,51 | 3,85% | - |
| 07.10.2020 | 2,37 | 2,44 | 2,35 | 2,42 | 1,26% | 430,00 |
| 06.10.2020 | 2,37 | 2,51 | 2,37 | 2,39 | -2,65% | - |
| 05.10.2020 | 2,41 | 2,55 | 2,39 | 2,45 | 0,91% | - |
| 02.10.2020 | 2,37 | 2,48 | 2,36 | 2,43 | 0,87% | 12.800,00 |
| 01.10.2020 | 2,38 | 2,46 | 2,36 | 2,41 | 1,78% | - |
| 30.09.2020 | 2,33 | 2,40 | 2,31 | 2,37 | 1,07% | - |
| 29.09.2020 | 2,31 | 2,42 | 2,30 | 2,34 | 0,65% | 175.000,00 |
| 28.09.2020 | 2,25 | 2,39 | 2,24 | 2,33 | 2,51% | - |
| 25.09.2020 | 2,16 | 2,27 | 2,16 | 2,27 | 4,52% | - |
| 24.09.2020 | 2,09 | 2,21 | 2,04 | 2,17 | 3,93% | - |
| 23.09.2020 | 2,04 | 2,12 | 2,02 | 2,09 | 0,87% | - |
| 22.09.2020 | 2,06 | 2,10 | 1,98 | 2,07 | -0,24% | - |
| 21.09.2020 | 2,04 | 2,17 | 2,03 | 2,08 | -0,95% | - |
| 18.09.2020 | 2,17 | 2,23 | 2,08 | 2,10 | -4,34% | - |
| 17.09.2020 | 2,16 | 2,23 | 2,14 | 2,19 | 3,30% | - |
| 16.09.2020 | 2,14 | 2,21 | 2,03 | 2,12 | -1,07% | - |
| 15.09.2020 | 2,07 | 2,20 | 2,05 | 2,14 | 5,05% | - |
| 14.09.2020 | 1,95 | 2,11 | 1,95 | 2,04 | 2,26% | - |
| 11.09.2020 | 1,95 | 2,11 | 1,90 | 2,00 | 1,94% | - |
| 10.09.2020 | 2,03 | 2,09 | 1,93 | 1,96 | 0,36% | - |
| 09.09.2020 | 1,99 | 2,06 | 1,95 | 1,95 | -0,91% | - |
| 08.09.2020 | 2,07 | 2,11 | 1,93 | 1,97 | -3,77% | - |
| 07.09.2020 | 1,99 | 2,13 | 1,99 | 2,05 | 4,12% | - |
| 04.09.2020 | 2,01 | 2,08 | 1,96 | 1,96 | -6,48% | - |
| 03.09.2020 | 2,01 | 2,13 | 2,01 | 2,10 | 2,19% | - |
| 02.09.2020 | 2,05 | 2,10 | 1,98 | 2,06 | -1,20% | - |
| 01.09.2020 | 2,20 | 2,22 | 2,08 | 2,08 | -4,15% | - |
| 31.08.2020 | 2,17 | 2,17 | 2,17 | 2,17 | -2,03% | - |
| 28.08.2020 | 2,23 | 2,24 | 2,20 | 2,22 | -3,70% | - |
| 27.08.2020 | 2,28 | 2,36 | 2,27 | 2,30 | 1,32% | - |
| 26.08.2020 | 2,20 | 2,33 | 2,20 | 2,27 | 2,95% | - |
| 25.08.2020 | 2,16 | 2,21 | 2,15 | 2,21 | 1,85% | - |
| 24.08.2020 | 2,21 | 2,26 | 2,17 | 2,17 | -0,69% | - |
| 21.08.2020 | 2,23 | 2,28 | 2,18 | 2,18 | 0,93% | - |
| 20.08.2020 | 2,10 | 2,38 | 2,10 | 2,16 | 2,86% | 32.400,00 |
| 19.08.2020 | 2,13 | 2,16 | 2,10 | 2,10 | -3,23% | 3.600,00 |
| 18.08.2020 | 2,15 | 2,24 | 2,15 | 2,17 | 1,64% | - |
| 17.08.2020 | 2,10 | 2,15 | 2,10 | 2,14 | -1,16% | - |
| 14.08.2020 | 2,21 | 2,36 | 2,14 | 2,16 | -7,69% | 60,00 |
| 13.08.2020 | 2,19 | 2,34 | 2,19 | 2,34 | 2,86% | 60,00 |
| 12.08.2020 | 2,00 | 2,30 | 2,00 | 2,28 | 8,59% | 1.334,00 |
| 11.08.2020 | 1,93 | 2,10 | 1,93 | 2,10 | 12,27% | - |
| 10.08.2020 | 1,87 | 1,87 | 1,87 | 1,87 | 1,30% | - |
| 07.08.2020 | 1,84 | 1,84 | 1,84 | 1,84 | 0,33% | - |
| 06.08.2020 | 1,84 | 1,84 | 1,84 | 1,84 | 0,33% | - |
| 05.08.2020 | 1,83 | 1,83 | 1,83 | 1,83 | -1,72% | - |
| 04.08.2020 | 1,86 | 1,86 | 1,86 | 1,86 | 2,42% | - |
| 03.08.2020 | 1,82 | 1,82 | 1,82 | 1,82 | -1,73% | - |
| 31.07.2020 | 1,73 | 1,86 | 1,71 | 1,85 | 4,52% | - |
| 30.07.2020 | 1,75 | 1,77 | 1,75 | 1,77 | -0,78% | - |
| 29.07.2020 | 1,83 | 1,85 | 1,77 | 1,78 | -2,83% | - |
| 28.07.2020 | 1,79 | 1,84 | 1,79 | 1,84 | 1,21% | - |
| 27.07.2020 | 1,82 | 1,85 | 1,81 | 1,81 | -0,55% | - |
| 24.07.2020 | 1,82 | 1,82 | 1,82 | 1,82 | -1,51% | - |
| 23.07.2020 | 1,84 | 1,86 | 1,84 | 1,85 | 0,54% | - |
| 22.07.2020 | 1,75 | 1,84 | 1,75 | 1,84 | 2,22% | - |
| 21.07.2020 | 1,82 | 1,91 | 1,79 | 1,80 | 3,09% | - |
| 20.07.2020 | 1,71 | 1,76 | 1,71 | 1,75 | 13,95% | - |
| 17.07.2020 | 1,52 | 1,53 | 1,52 | 1,53 | -0,13% | - |
| 16.07.2020 | 1,53 | 1,58 | 1,47 | 1,54 | 0,92% | 1.800,00 |
| 15.07.2020 | 1,62 | 1,62 | 1,49 | 1,52 | -3,06% | 5.750,00 |
| 14.07.2020 | 1,75 | 1,85 | 1,57 | 1,57 | -12,39% | - |
| 13.07.2020 | 1,73 | 1,80 | 1,72 | 1,79 | -0,22% | - |
| 10.07.2020 | 1,71 | 1,87 | 1,67 | 1,80 | 6,90% | - |
| 09.07.2020 | 1,66 | 1,70 | 1,66 | 1,68 | 3,32% | - |
| 08.07.2020 | 1,61 | 1,63 | 1,61 | 1,63 | 0,99% | - |
| 07.07.2020 | 1,60 | 1,61 | 1,60 | 1,61 | 1,39% | - |
| 06.07.2020 | 1,55 | 1,59 | 1,55 | 1,59 | 1,53% | - |
| 03.07.2020 | 1,54 | 1,56 | 1,54 | 1,56 | -0,89% | - |
| 02.07.2020 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 01.07.2020 | 1,59 | 1,63 | 1,53 | 1,58 | 6,19% | - |
| 30.06.2020 | 1,56 | 1,56 | 1,47 | 1,49 | -5,71% | - |
| 29.06.2020 | 1,54 | 1,62 | 1,54 | 1,58 | 1,03% | - |
| 26.06.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,91% | - |
| 25.06.2020 | 1,52 | 1,60 | 1,52 | 1,55 | 2,79% | - |
| 24.06.2020 | 1,50 | 1,63 | 1,50 | 1,50 | -2,46% | 1.000,00 |
| 23.06.2020 | 1,56 | 1,60 | 1,54 | 1,54 | -5,17% | - |
| 22.06.2020 | 1,51 | 1,63 | 1,51 | 1,63 | 4,50% | - |
| 19.06.2020 | 1,54 | 1,56 | 1,53 | 1,56 | -4,42% | - |
| 18.06.2020 | 1,64 | 1,64 | 1,63 | 1,63 | -0,85% | - |
| 17.06.2020 | 1,61 | 1,64 | 1,59 | 1,64 | 1,23% | - |
| 16.06.2020 | 1,58 | 1,66 | 1,58 | 1,62 | 2,53% | 10.700,00 |
| 15.06.2020 | 1,46 | 1,60 | 1,46 | 1,58 | 4,22% | 3.450,00 |
| 12.06.2020 | 1,50 | 1,57 | 1,50 | 1,52 | -0,52% | - |
| 11.06.2020 | 1,61 | 1,61 | 1,53 | 1,53 | -7,52% | - |
| 10.06.2020 | 1,64 | 1,75 | 1,63 | 1,65 | -1,08% | 1.550,00 |
| 09.06.2020 | 1,77 | 1,86 | 1,58 | 1,67 | -8,85% | 10.000,00 |
| 08.06.2020 | 1,68 | 1,83 | 1,68 | 1,83 | 11,72% | - |
| 05.06.2020 | 1,68 | 1,78 | 1,64 | 1,64 | 3,41% | - |
| 04.06.2020 | 1,58 | 1,58 | 1,58 | 1,58 | -5,04% | - |