£0,965
-3,86%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,01 | 1,03 | 0,99 | 0,99 | -1,26% | - |
| 27.02.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -2,24% | 10.973,00 |
| 26.02.2025 | 1,04 | 1,05 | 1,02 | 1,03 | 1,48% | 10.731,00 |
| 25.02.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -0,98% | 1.798,00 |
| 24.02.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,69% | 10.184,00 |
| 21.02.2025 | 1,04 | 1,04 | 1,02 | 1,02 | 0,40% | 10.463,00 |
| 20.02.2025 | 1,01 | 1,02 | 1,01 | 1,01 | 0,10% | 10.161,00 |
| 19.02.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 0,40% | 8.778,00 |
| 18.02.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,47% | 5.208,00 |
| 17.02.2025 | 1,06 | 1,06 | 1,01 | 1,02 | 1,29% | 5.554,00 |
| 14.02.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -0,79% | 7.252,00 |
| 13.02.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,89% | 1.994,00 |
| 12.02.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -0,30% | 7.602,00 |
| 11.02.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 0,60% | 8.563,00 |
| 10.02.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -0,10% | 1.317,00 |
| 07.02.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -0,69% | 6.662,00 |
| 06.02.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 2,85% | 3.836,00 |
| 05.02.2025 | 1,00 | 1,00 | 0,98 | 0,98 | 0,92% | 8.777,00 |
| 04.02.2025 | 0,99 | 0,99 | 0,97 | 0,98 | -1,42% | 17.801,00 |
| 03.02.2025 | 0,97 | 1,00 | 0,97 | 0,99 | 0,82% | 10.918,00 |
| 31.01.2025 | 0,95 | 0,99 | 0,95 | 0,98 | 0,51% | 8.384,00 |
| 30.01.2025 | 0,98 | 0,99 | 0,97 | 0,98 | -1,71% | 50.429,00 |
| 29.01.2025 | 0,97 | 1,00 | 0,97 | 0,99 | 1,33% | 15.544,00 |
| 28.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,08% | 4.635,00 |
| 27.01.2025 | 0,99 | 0,99 | 0,96 | 0,97 | 0,36% | 111.907,00 |
| 24.01.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,10% | 3.239,00 |
| 23.01.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,31% | 5.824,00 |
| 22.01.2025 | 0,96 | 0,98 | 0,96 | 0,97 | -0,21% | 578.580,00 |
| 21.01.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,02% | 1.517,00 |
| 20.01.2025 | 0,96 | 0,99 | 0,96 | 0,98 | 0,41% | 721,00 |
| 17.01.2025 | 1,00 | 1,01 | 0,98 | 0,98 | -2,59% | 82.935,00 |
| 16.01.2025 | 1,00 | 1,00 | 0,99 | 1,00 | 1,11% | 25.767,00 |
| 15.01.2025 | 0,98 | 1,00 | 0,97 | 0,99 | 3,17% | 23.058,00 |
| 14.01.2025 | 0,96 | 0,98 | 0,96 | 0,96 | -2,58% | 10.205,00 |
| 13.01.2025 | 0,97 | 0,99 | 0,97 | 0,99 | 1,13% | 32.512,00 |
| 10.01.2025 | 0,98 | 0,99 | 0,98 | 0,98 | -1,41% | 70.645,00 |
| 09.01.2025 | 0,98 | 1,01 | 0,98 | 0,99 | 0,56% | 35.677,00 |
| 08.01.2025 | 1,03 | 1,03 | 0,98 | 0,99 | -3,67% | 73.487,00 |
| 07.01.2025 | 1,02 | 1,04 | 1,02 | 1,02 | -0,58% | 85.021,00 |
| 06.01.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -0,10% | 21.174,00 |
| 03.01.2025 | 1,04 | 1,05 | 1,03 | 1,03 | 0,98% | 8.807,00 |
| 02.01.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -2,21% | 3.454,00 |
| 31.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,29% | 1.434,00 |
| 30.12.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,48% | 1.245,00 |
| 27.12.2024 | 1,06 | 1,07 | 1,03 | 1,04 | -4,67% | 14.710,00 |
| 24.12.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 5,10% | 5.293,00 |
| 23.12.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -2,17% | 4.394,00 |
| 20.12.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 3,71% | 1.055,00 |
| 19.12.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -0,39% | 5.800,00 |
| 18.12.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -0,58% | 62.671,00 |
| 17.12.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -3,54% | 30.954,00 |
| 16.12.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | 9.738,00 |
| 13.12.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -0,83% | 4.081,00 |
| 12.12.2024 | 1,10 | 1,11 | 1,08 | 1,08 | 0,46% | 29.087,00 |
| 11.12.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -2,00% | 5.990,00 |
| 10.12.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | 14.293,00 |
| 09.12.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 1,67% | 1.355,00 |
| 06.12.2024 | 1,09 | 1,10 | 1,08 | 1,08 | 1,41% | 34.323,00 |
| 05.12.2024 | 1,07 | 1,07 | 1,05 | 1,07 | -0,09% | 22.275,00 |
| 04.12.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,19% | 6.315,00 |
| 03.12.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,37% | 20.194,00 |
| 02.12.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,38% | 612,00 |
| 29.11.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -1,12% | 19.838,00 |
| 28.11.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -1,37% | 16.143,00 |
| 27.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | 13.383,00 |
| 26.11.2024 | 1,11 | 1,11 | 1,07 | 1,09 | -0,82% | 98.648,00 |
| 25.11.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,58% | 93.178,00 |
| 22.11.2024 | 1,04 | 1,06 | 1,04 | 1,06 | -0,50% | 21.917,00 |
| 21.11.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 2,14% | 15.804,00 |
| 20.11.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -0,48% | 8.814,00 |
| 19.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,32% | 7.991,00 |
| 18.11.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 0,19% | 22.728,00 |
| 15.11.2024 | 1,04 | 1,06 | 1,03 | 1,06 | 1,15% | 22.019,00 |
| 14.11.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 0,10% | 4.126,00 |
| 13.11.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,10% | 63.149,00 |
| 12.11.2024 | 1,05 | 1,06 | 1,05 | 1,05 | -1,88% | 8.919,00 |
| 11.11.2024 | 1,07 | 1,07 | 1,05 | 1,07 | 0,95% | 61.601,00 |
| 08.11.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,57% | 4.645,00 |
| 07.11.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 1,06% | 8.627,00 |
| 06.11.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,48% | 27.631,00 |
| 05.11.2024 | 1,06 | 1,07 | 1,04 | 1,04 | -1,69% | 29.439,00 |
| 04.11.2024 | 1,07 | 1,07 | 1,06 | 1,06 | 0,00% | 46.816,00 |
| 01.11.2024 | 1,07 | 1,09 | 1,06 | 1,06 | -1,30% | 25.293,00 |
| 31.10.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -3,41% | 37.953,00 |
| 30.10.2024 | 1,09 | 1,13 | 1,09 | 1,11 | 1,46% | 16.252,00 |
| 29.10.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,73% | 31.804,00 |
| 28.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 2.694,00 |
| 25.10.2024 | 1,06 | 1,09 | 1,05 | 1,09 | 2,44% | 25.998,00 |
| 24.10.2024 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | 4.196,00 |
| 23.10.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -0,37% | 19.860,00 |
| 22.10.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,19% | 41.247,00 |
| 21.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -1,38% | 37.203,00 |
| 18.10.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -1,36% | 5.827,00 |
| 17.10.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -1,70% | 1.060,00 |
| 16.10.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 3,48% | 198.285,00 |
| 15.10.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,78% | 8.677,00 |
| 14.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,46% | 21.314,00 |
| 11.10.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -0,37% | 900,00 |
| 10.10.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -1,28% | 25.771,00 |
| 09.10.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 1,29% | 4.369,00 |