1,210€
2,54%
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 | -0,40% | - |
| 23.04.2024 | 1,14 | 1,24 | 1,14 | 1,24 | 2,92% | - |
| 22.04.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 0,42% | - |
| 19.04.2024 | 1,17 | 1,25 | 1,17 | 1,20 | -2,85% | - |
| 18.04.2024 | 1,16 | 1,24 | 1,16 | 1,23 | 1,23% | - |
| 17.04.2024 | 1,22 | 1,26 | 1,21 | 1,22 | -1,22% | - |
| 16.04.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,40% | - |
| 15.04.2024 | 1,20 | 1,28 | 1,20 | 1,24 | -1,98% | - |
| 12.04.2024 | 1,21 | 1,28 | 1,21 | 1,26 | -0,40% | - |
| 11.04.2024 | 1,20 | 1,28 | 1,20 | 1,27 | 1,61% | - |
| 10.04.2024 | 1,24 | 1,29 | 1,24 | 1,25 | -0,40% | - |
| 09.04.2024 | 1,18 | 1,26 | 1,18 | 1,25 | 1,63% | - |
| 08.04.2024 | 1,19 | 1,25 | 1,19 | 1,23 | -1,60% | - |
| 05.04.2024 | 1,25 | 1,26 | 1,22 | 1,25 | -0,79% | - |
| 04.04.2024 | 1,19 | 1,28 | 1,19 | 1,26 | 0,40% | - |
| 03.04.2024 | 1,16 | 1,26 | 1,16 | 1,26 | 2,87% | - |
| 02.04.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 3,21% | - |
| 28.03.2024 | 1,06 | 1,22 | 1,06 | 1,18 | 11,30% | 3.100,00 |
| 27.03.2024 | 1,01 | 1,07 | 1,01 | 1,06 | 0,19% | - |
| 26.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 25.03.2024 | 1,07 | 1,09 | 1,06 | 1,06 | -1,30% | - |
| 22.03.2024 | 1,06 | 1,11 | 1,06 | 1,07 | -2,81% | - |
| 21.03.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 1,94% | - |
| 20.03.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | - |
| 19.03.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -0,55% | - |
| 18.03.2024 | 1,08 | 1,10 | 1,07 | 1,09 | -0,82% | - |
| 15.03.2024 | 1,04 | 1,11 | 1,04 | 1,10 | 0,09% | - |
| 14.03.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -0,27% | - |
| 13.03.2024 | 1,05 | 1,11 | 1,05 | 1,10 | -0,09% | - |
| 12.03.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 1,57% | - |
| 11.03.2024 | 1,10 | 1,12 | 1,07 | 1,09 | -1,36% | - |
| 08.03.2024 | 1,07 | 1,10 | 1,05 | 1,10 | 2,71% | - |
| 07.03.2024 | 1,07 | 1,09 | 1,04 | 1,07 | -0,28% | - |
| 06.03.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 0,66% | - |
| 05.03.2024 | 1,03 | 1,08 | 1,03 | 1,07 | -0,74% | - |
| 04.03.2024 | 1,07 | 1,11 | 1,07 | 1,08 | -3,50% | - |
| 01.03.2024 | 1,06 | 1,12 | 1,06 | 1,11 | 0,72% | - |
| 29.02.2024 | 1,02 | 1,11 | 1,02 | 1,11 | 3,27% | - |
| 28.02.2024 | 1,04 | 1,09 | 1,04 | 1,07 | -1,47% | - |
| 27.02.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 1,59% | - |
| 26.02.2024 | 1,04 | 1,10 | 1,04 | 1,07 | -1,02% | - |
| 23.02.2024 | 1,05 | 1,10 | 1,05 | 1,08 | -1,28% | - |
| 22.02.2024 | 1,05 | 1,10 | 1,04 | 1,10 | 3,50% | - |
| 21.02.2024 | 1,00 | 1,07 | 1,00 | 1,06 | 1,24% | - |
| 20.02.2024 | 0,99 | 1,05 | 0,99 | 1,05 | 0,87% | - |
| 19.02.2024 | 1,04 | 1,09 | 1,03 | 1,04 | -0,67% | - |
| 16.02.2024 | 1,04 | 1,06 | 1,02 | 1,04 | 0,10% | - |
| 15.02.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,19% | - |
| 14.02.2024 | 1,04 | 1,05 | 1,01 | 1,04 | 0,10% | - |
| 13.02.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -1,14% | - |
| 12.02.2024 | 1,03 | 1,05 | 1,02 | 1,05 | 0,86% | - |
| 09.02.2024 | 1,02 | 1,08 | 1,02 | 1,04 | -1,98% | - |
| 08.02.2024 | 1,04 | 1,10 | 1,04 | 1,06 | 1,82% | - |
| 07.02.2024 | 1,03 | 1,06 | 1,03 | 1,04 | 1,06% | - |
| 06.02.2024 | 1,03 | 1,06 | 1,02 | 1,03 | -0,10% | - |
| 05.02.2024 | 1,03 | 1,06 | 1,03 | 1,03 | 0,10% | - |
| 02.02.2024 | 1,04 | 1,08 | 1,02 | 1,03 | -1,81% | - |
| 01.02.2024 | 1,04 | 1,09 | 1,04 | 1,05 | -2,77% | - |
| 31.01.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 0,65% | - |
| 30.01.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 1,03% | - |
| 29.01.2024 | 1,06 | 1,08 | 1,05 | 1,06 | -0,09% | - |
| 26.01.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 1,72% | - |
| 25.01.2024 | 1,01 | 1,06 | 1,01 | 1,05 | -1,23% | 6.000,00 |
| 24.01.2024 | 1,00 | 1,06 | 1,00 | 1,06 | 1,15% | - |
| 23.01.2024 | 1,04 | 1,07 | 1,04 | 1,05 | 0,67% | - |
| 22.01.2024 | 1,02 | 1,06 | 1,02 | 1,04 | 1,46% | - |
| 19.01.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -1,91% | - |
| 18.01.2024 | 0,98 | 1,06 | 0,98 | 1,05 | 1,95% | - |
| 17.01.2024 | 1,02 | 1,04 | 1,00 | 1,03 | 0,10% | - |
| 16.01.2024 | 1,03 | 1,04 | 1,01 | 1,03 | -0,68% | - |
| 15.01.2024 | 1,02 | 1,04 | 1,02 | 1,03 | 0,39% | - |
| 12.01.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 2,39% | - |
| 11.01.2024 | 1,03 | 1,05 | 1,00 | 1,00 | -3,28% | - |
| 10.01.2024 | 1,07 | 1,07 | 1,02 | 1,04 | -3,35% | 32,00 |
| 09.01.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -2,19% | - |
| 08.01.2024 | 1,07 | 1,11 | 1,05 | 1,10 | 1,95% | - |
| 05.01.2024 | 1,07 | 1,09 | 1,05 | 1,08 | 0,09% | - |
| 04.01.2024 | 1,03 | 1,08 | 1,03 | 1,08 | -0,09% | - |
| 03.01.2024 | 1,08 | 1,09 | 1,05 | 1,08 | -0,19% | 15.455,00 |
| 02.01.2024 | 1,09 | 1,18 | 1,07 | 1,08 | -7,14% | - |
| 29.12.2023 | 1,15 | 1,17 | 1,11 | 1,16 | 1,13% | - |
| 28.12.2023 | 1,16 | 1,17 | 1,14 | 1,15 | -1,20% | - |
| 27.12.2023 | 1,08 | 1,16 | 1,08 | 1,16 | 3,01% | - |
| 22.12.2023 | 1,14 | 1,14 | 1,11 | 1,13 | -1,22% | - |
| 21.12.2023 | 1,11 | 1,16 | 1,11 | 1,14 | -1,30% | - |
| 20.12.2023 | 1,14 | 1,17 | 1,13 | 1,16 | 1,22% | - |
| 19.12.2023 | 1,06 | 1,17 | 1,06 | 1,14 | 7,72% | - |
| 18.12.2023 | 1,03 | 1,12 | 1,03 | 1,06 | -0,75% | - |
| 15.12.2023 | 1,03 | 1,11 | 1,03 | 1,07 | -1,02% | - |
| 14.12.2023 | 0,97 | 1,09 | 0,97 | 1,08 | 5,98% | - |
| 13.12.2023 | 1,03 | 1,05 | 1,01 | 1,02 | -1,45% | 15.720,00 |
| 12.12.2023 | 1,04 | 1,06 | 1,02 | 1,04 | -0,96% | - |
| 11.12.2023 | 1,05 | 1,08 | 1,03 | 1,05 | -0,85% | - |
| 08.12.2023 | 1,00 | 1,07 | 1,00 | 1,05 | 4,15% | - |
| 07.12.2023 | 1,03 | 1,07 | 1,01 | 1,01 | -2,32% | - |
| 06.12.2023 | 1,04 | 1,06 | 1,03 | 1,04 | -0,67% | - |
| 05.12.2023 | 1,06 | 1,11 | 1,04 | 1,04 | -2,07% | - |
| 04.12.2023 | 1,06 | 1,13 | 1,06 | 1,07 | -4,14% | - |
| 01.12.2023 | 1,05 | 1,11 | 1,05 | 1,11 | 5,11% | - |
| 30.11.2023 | 1,06 | 1,07 | 1,03 | 1,06 | -0,94% | - |