1,075€
4,37%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,07 | 1,10 | 1,02 | 1,09 | 5,83% | - |
| 10.04.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | - |
| 09.04.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 0,97% | - |
| 08.04.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 3,52% | - |
| 07.04.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -3,40% | - |
| 04.04.2025 | 1,12 | 1,12 | 1,03 | 1,03 | -8,04% | 10.000,00 |
| 03.04.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 750,00 |
| 02.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 01.04.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -0,91% | - |
| 31.03.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,65% | - |
| 28.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 27.03.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 26.03.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | - |
| 25.03.2025 | 1,10 | 1,24 | 1,10 | 1,12 | 0,90% | 208,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 21.03.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 20.03.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 0,00% | - |
| 19.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 18.03.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 17.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 14.03.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,82% | - |
| 13.03.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,79% | - |
| 12.03.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | - |
| 11.03.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 10.03.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 07.03.2025 | 1,08 | 1,18 | 1,08 | 1,11 | 2,78% | 50,00 |
| 06.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 05.03.2025 | 1,10 | 1,13 | 1,09 | 1,09 | -5,22% | 548,00 |
| 04.03.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,68% | - |
| 03.03.2025 | 1,12 | 1,22 | 1,12 | 1,12 | 0,00% | 154,00 |
| 28.02.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -4,27% | - |
| 27.02.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | - |
| 26.02.2025 | 1,20 | 1,20 | 1,19 | 1,19 | 2,59% | - |
| 25.02.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | - |
| 24.02.2025 | 1,17 | 1,21 | 1,17 | 1,19 | 2,59% | - |
| 21.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.02.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | - |
| 19.02.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,86% | - |
| 18.02.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | - |
| 17.02.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 2,61% | - |
| 14.02.2025 | 1,19 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 13.02.2025 | 1,19 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 12.02.2025 | 1,19 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 11.02.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -3,36% | - |
| 10.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 07.02.2025 | 1,19 | 1,19 | 1,15 | 1,15 | 0,00% | - |
| 06.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.02.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | - |
| 04.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 03.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,89% | - |
| 31.01.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,82% | - |
| 30.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 29.01.2025 | 1,16 | 1,16 | 1,13 | 1,13 | 0,89% | - |
| 28.01.2025 | 1,16 | 1,23 | 1,12 | 1,12 | 1,82% | 9,00 |
| 27.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 23.01.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 22.01.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | - |
| 21.01.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -10,00% | - |
| 20.01.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 7,14% | 3,00 |
| 17.01.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -2,61% | - |
| 16.01.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 0,88% | - |
| 15.01.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 4,59% | - |
| 14.01.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -9,17% | - |
| 13.01.2025 | 1,13 | 1,20 | 1,13 | 1,20 | 8,11% | 56,00 |
| 10.01.2025 | 1,14 | 1,14 | 1,11 | 1,11 | -1,77% | - |
| 09.01.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 0,89% | - |
| 08.01.2025 | 1,23 | 1,23 | 1,12 | 1,12 | -4,27% | - |
| 07.01.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -4,10% | - |
| 06.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 03.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 02.01.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -2,46% | - |
| 30.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 27.12.2024 | 1,26 | 1,26 | 1,22 | 1,22 | 0,83% | 2,00 |
| 23.12.2024 | 1,25 | 1,29 | 1,21 | 1,21 | -1,63% | 8,00 |
| 20.12.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 2,50% | 6.511,00 |
| 19.12.2024 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | - |
| 18.12.2024 | 1,24 | 1,24 | 1,20 | 1,20 | 0,00% | - |
| 17.12.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -5,51% | - |
| 16.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 13.12.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -1,59% | - |
| 12.12.2024 | 1,29 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 11.12.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -1,56% | - |
| 10.12.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,79% | - |
| 09.12.2024 | 1,31 | 1,31 | 1,27 | 1,27 | 0,79% | - |
| 06.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 05.12.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 1,64% | - |
| 04.12.2024 | 1,27 | 1,27 | 1,22 | 1,22 | -0,81% | - |
| 03.12.2024 | 1,27 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 02.12.2024 | 1,28 | 1,28 | 1,23 | 1,23 | 0,00% | - |
| 29.11.2024 | 1,27 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 28.11.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -0,81% | - |
| 27.11.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -0,80% | - |
| 26.11.2024 | 1,30 | 1,30 | 1,25 | 1,25 | 2,46% | - |
| 25.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 22.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 21.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 20.11.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -1,67% | - |
| 19.11.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -3,23% | - |
| 18.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |