£1,017
2,02%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,00 | 1,01 | 0,99 | 1,01 | 1,40% | 127.134,00 |
| 12.02.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,71% | 44.045,00 |
| 11.02.2026 | 1,02 | 1,02 | 0,98 | 0,99 | -3,70% | 49.474,00 |
| 10.02.2026 | 1,06 | 1,06 | 1,02 | 1,03 | -0,68% | 37.033,00 |
| 09.02.2026 | 1,07 | 1,07 | 1,03 | 1,04 | 0,29% | 25.341,00 |
| 06.02.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -0,39% | 23.161,00 |
| 05.02.2026 | 1,05 | 1,05 | 1,03 | 1,04 | -1,80% | 39.003,00 |
| 04.02.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -0,09% | 14.890,00 |
| 03.02.2026 | 1,08 | 1,08 | 1,05 | 1,06 | -2,58% | 21.715,00 |
| 02.02.2026 | 1,09 | 1,09 | 1,07 | 1,08 | -0,55% | 27.529,00 |
| 30.01.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | 22.000,00 |
| 29.01.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -0,90% | 20.905,00 |
| 28.01.2026 | 1,11 | 1,11 | 1,10 | 1,11 | -0,27% | 22.966,00 |
| 27.01.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,73% | 5.106,00 |
| 26.01.2026 | 1,09 | 1,11 | 1,09 | 1,10 | 0,36% | 31.107,00 |
| 23.01.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 0,18% | 56.353,00 |
| 22.01.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 2,92% | 32.148,00 |
| 21.01.2026 | 1,09 | 1,09 | 1,06 | 1,06 | 0,09% | 25.425,00 |
| 20.01.2026 | 1,08 | 1,08 | 1,04 | 1,06 | -0,19% | 7.795,00 |
| 19.01.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,28% | 1.656,00 |
| 16.01.2026 | 1,08 | 1,09 | 1,07 | 1,07 | -2,11% | 9.292,00 |
| 15.01.2026 | 1,11 | 1,11 | 1,07 | 1,09 | -1,62% | 68.830,00 |
| 14.01.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,54% | 27.152,00 |
| 13.01.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,72% | 11.733,00 |
| 12.01.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -0,80% | 5.615,00 |
| 09.01.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 9.624,00 |
| 08.01.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 0,18% | 37.261,00 |
| 07.01.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -1,15% | 47.896,00 |
| 06.01.2026 | 1,10 | 1,13 | 1,09 | 1,13 | 2,73% | 94.627,00 |
| 05.01.2026 | 1,10 | 1,10 | 1,08 | 1,10 | 1,76% | 13.233,00 |
| 02.01.2026 | 1,13 | 1,13 | 1,08 | 1,08 | -3,57% | 11.260,00 |
| 31.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,09% | 678,00 |
| 30.12.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 1,45% | 70.087,00 |
| 29.12.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,55% | 9.007,00 |
| 24.12.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,09% | 2.934,00 |
| 23.12.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 0,27% | 3.156,00 |
| 22.12.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,74% | 23.995,00 |
| 19.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | 10.732,00 |
| 18.12.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 1,87% | 7.254,00 |
| 17.12.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,48% | 47.691,00 |
| 16.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,12% | 12.238,00 |
| 15.12.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,47% | 9.019,00 |
| 12.12.2025 | 1,08 | 1,10 | 1,06 | 1,07 | -1,02% | 120.822,00 |
| 11.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,56% | 26.674,00 |
| 10.12.2025 | 1,08 | 1,08 | 1,06 | 1,07 | 0,37% | 40.958,00 |
| 09.12.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -1,48% | 25.303,00 |
| 08.12.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,18% | 48.981,00 |
| 05.12.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -0,18% | 23.252,00 |
| 04.12.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,28% | 11.845,00 |
| 03.12.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,22% | 11.398,00 |
| 02.12.2025 | 1,12 | 1,12 | 1,06 | 1,07 | -0,93% | 24.331,00 |
| 01.12.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -2,44% | 76.067,00 |
| 28.11.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,46% | 219.135,00 |
| 27.11.2025 | 1,07 | 1,07 | 1,05 | 1,07 | 2,89% | 12.867,00 |
| 26.11.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 2,77% | 79.989,00 |
| 25.11.2025 | 1,08 | 1,10 | 1,00 | 1,01 | 0,90% | 47.837,00 |
| 24.11.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 1,21% | 29.420,00 |
| 21.11.2025 | 0,99 | 1,00 | 0,98 | 0,99 | -1,10% | 21.549,00 |
| 20.11.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -1,57% | 22.834,00 |
| 19.11.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,20% | 29.033,00 |
| 18.11.2025 | 1,00 | 1,02 | 1,00 | 1,01 | -1,17% | 44.523,00 |
| 17.11.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -0,39% | 26.215,00 |
| 14.11.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -1,72% | 27.879,00 |
| 13.11.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -0,19% | 41.527,00 |
| 12.11.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -0,47% | 27.374,00 |
| 11.11.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 0,48% | 65.000,00 |
| 10.11.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,77% | 24.202,00 |
| 07.11.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -0,76% | 41.730,00 |
| 06.11.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,77% | 26.898,00 |
| 05.11.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 1,36% | 17.463,00 |
| 04.11.2025 | 1,03 | 1,03 | 1,01 | 1,03 | -2,65% | 29.157,00 |
| 03.11.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -1,49% | 53.773,00 |
| 31.10.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 0,28% | 77.974,00 |
| 30.10.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -1,20% | 25.489,00 |
| 29.10.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 1,60% | 59.162,00 |
| 28.10.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -0,09% | 92.811,00 |
| 27.10.2025 | 1,06 | 1,08 | 1,06 | 1,07 | 1,14% | 28.685,00 |
| 24.10.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 1,35% | 101.670,00 |
| 23.10.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 2,06% | 36.265,00 |
| 22.10.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 0,49% | 29.711,00 |
| 21.10.2025 | 0,96 | 1,02 | 0,96 | 1,01 | 5,19% | 82.258,00 |
| 20.10.2025 | 0,94 | 0,97 | 0,94 | 0,96 | 3,32% | 89.565,00 |
| 17.10.2025 | 0,97 | 0,97 | 0,93 | 0,93 | -2,51% | 76.114,00 |
| 16.10.2025 | 0,97 | 0,98 | 0,95 | 0,96 | -2,89% | 120.434,00 |
| 15.10.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 0,05% | 22.635,00 |
| 14.10.2025 | 0,99 | 0,99 | 0,98 | 0,99 | -1,01% | 25.159,00 |
| 13.10.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 2,68% | 16.484,00 |
| 10.10.2025 | 1,00 | 1,00 | 0,96 | 0,97 | -3,20% | 32.308,00 |
| 09.10.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -0,99% | 18.059,00 |
| 08.10.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -1,65% | 28.733,00 |
| 07.10.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -2,10% | 55.775,00 |
| 06.10.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 0,38% | 69.207,00 |
| 03.10.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,87% | 80.197,00 |
| 02.10.2025 | 1,01 | 1,06 | 1,01 | 1,04 | 0,48% | 56.881,00 |
| 01.10.2025 | 1,04 | 1,06 | 1,03 | 1,03 | -1,15% | 57.401,00 |
| 30.09.2025 | 1,04 | 1,05 | 1,04 | 1,04 | 1,66% | 29.813,00 |
| 29.09.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 1,88% | 28.513,00 |
| 26.09.2025 | 0,98 | 1,01 | 0,98 | 1,01 | 4,13% | 20.889,00 |
| 25.09.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -2,07% | 68.605,00 |
| 24.09.2025 | 1,03 | 1,03 | 0,98 | 0,99 | 0,36% | 33.190,00 |