£1,088
-1,10%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 1,12% | 34.946,00 |
| 07.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,65% | 15.669,00 |
| 04.10.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 1,68% | 28.084,00 |
| 03.10.2024 | 1,08 | 1,09 | 1,06 | 1,07 | -1,29% | 16.381,00 |
| 02.10.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -1,09% | 20.675,00 |
| 01.10.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -1,26% | 17.949,00 |
| 30.09.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 2,21% | 73.897,00 |
| 27.09.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | 3.271,00 |
| 26.09.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,21% | 2.465,00 |
| 25.09.2024 | 1,07 | 1,08 | 1,07 | 1,07 | 0,37% | 5.331,00 |
| 24.09.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -0,09% | 27.914,00 |
| 23.09.2024 | 1,06 | 1,07 | 1,06 | 1,07 | -0,19% | 5.338,00 |
| 20.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,37% | 113.789,00 |
| 19.09.2024 | 1,09 | 1,09 | 1,07 | 1,08 | 0,56% | 35.278,00 |
| 18.09.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -1,20% | 7.422,00 |
| 17.09.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -0,28% | 39.022,00 |
| 16.09.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -1,27% | 6.212,00 |
| 13.09.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 1,38% | 11.280,00 |
| 12.09.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,46% | 35.763,00 |
| 11.09.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,92% | 53.525,00 |
| 10.09.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | 70.023,00 |
| 09.09.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | 32.982,00 |
| 06.09.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -4,30% | 4.908,00 |
| 05.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,98% | 15.024,00 |
| 04.09.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -1,14% | 7.581,00 |
| 03.09.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -0,35% | 33.369,00 |
| 02.09.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,35% | 5.774,00 |
| 30.08.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 1,78% | 3.121,00 |
| 29.08.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,15% | 14.330,00 |
| 28.08.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,87% | 2.055,00 |
| 27.08.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,37% | 34.591,00 |
| 26.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,01% | - |
| 23.08.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,87% | 8.505,00 |
| 22.08.2024 | 1,14 | 1,16 | 1,14 | 1,15 | -0,35% | 41.797,00 |
| 21.08.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | 21.710,00 |
| 20.08.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,60% | 7.519,00 |
| 19.08.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,96% | 7.062,00 |
| 16.08.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,69% | 13.971,00 |
| 15.08.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | 32.535,00 |
| 14.08.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 3,20% | 79.219,00 |
| 13.08.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,90% | 11.001,00 |
| 12.08.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,09% | 15.463,00 |
| 09.08.2024 | 1,12 | 1,13 | 1,11 | 1,11 | 0,18% | 6.505,00 |
| 08.08.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -0,63% | 25.071,00 |
| 07.08.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,36% | 47.495,00 |
| 06.08.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 1,09% | 29.296,00 |
| 05.08.2024 | 1,14 | 1,14 | 1,08 | 1,10 | -2,04% | 52.175,00 |
| 02.08.2024 | 1,14 | 1,16 | 1,11 | 1,13 | -2,68% | 73.900,00 |
| 01.08.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -1,20% | 22.754,00 |
| 31.07.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,51% | 15.937,00 |
| 30.07.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 1,73% | 74.182,00 |
| 29.07.2024 | 1,17 | 1,19 | 1,15 | 1,16 | -0,17% | 66.339,00 |
| 26.07.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 1,76% | 92.917,00 |
| 25.07.2024 | 1,13 | 1,15 | 1,12 | 1,14 | -0,78% | 4.067,00 |
| 24.07.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,44% | 15.650,00 |
| 23.07.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -0,87% | 3.724,00 |
| 22.07.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,17% | 57.625,00 |
| 19.07.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,44% | 41.066,00 |
| 18.07.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,26% | 24.767,00 |
| 17.07.2024 | 1,13 | 1,15 | 1,13 | 1,14 | -0,17% | 46.246,00 |
| 16.07.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,29% | 14.601,00 |
| 15.07.2024 | 1,15 | 1,16 | 1,14 | 1,16 | -0,94% | 31.338,00 |
| 12.07.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -1,35% | 80.206,00 |
| 11.07.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,00% | 10.453,00 |
| 10.07.2024 | 1,20 | 1,20 | 1,18 | 1,19 | 0,76% | 65.878,00 |
| 09.07.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,09% | 36.186,00 |
| 08.07.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,68% | 54.689,00 |
| 05.07.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 1,02% | 110.597,00 |
| 04.07.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 1,21% | 82.230,00 |
| 03.07.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 0,61% | 85.077,00 |
| 02.07.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 1,59% | 18.578,00 |
| 01.07.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 1,34% | 21.152,00 |
| 28.06.2024 | 1,11 | 1,13 | 1,09 | 1,12 | 1,27% | 98.382,00 |
| 27.06.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -3,58% | 32.542,00 |
| 26.06.2024 | 1,16 | 1,18 | 1,14 | 1,15 | 0,26% | 96.701,00 |
| 25.06.2024 | 1,14 | 1,15 | 1,10 | 1,14 | 1,06% | 39.580,00 |
| 24.06.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 2,17% | 26.441,00 |
| 21.06.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -1,43% | 20.308,00 |
| 20.06.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 2,37% | 22.897,00 |
| 19.06.2024 | 1,08 | 1,11 | 1,07 | 1,10 | 1,11% | 22.895,00 |
| 18.06.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,56% | 14.485,00 |
| 17.06.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 2,86% | 22.401,00 |
| 14.06.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -1,50% | 26.230,00 |
| 13.06.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -1,30% | 25.713,00 |
| 12.06.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 2,67% | 48.322,00 |
| 11.06.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -3,31% | 111.499,00 |
| 10.06.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -3,55% | 29.206,00 |
| 07.06.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -1,92% | 20.552,00 |
| 06.06.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | 10.820,00 |
| 05.06.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 2,12% | 11.253,00 |
| 04.06.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,71% | 28.922,00 |
| 03.06.2024 | 1,14 | 1,14 | 1,12 | 1,13 | 1,62% | 91.870,00 |
| 31.05.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -0,63% | 43.038,00 |