1,290€
7,50%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 14.11.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 1,68% | - |
| 13.11.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -0,83% | - |
| 12.11.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -4,76% | - |
| 11.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 08.11.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | - |
| 07.11.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 06.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 05.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 04.11.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 01.11.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -0,81% | - |
| 31.10.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -3,15% | - |
| 30.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 29.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 28.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 25.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 24.10.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 23.10.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -1,61% | - |
| 22.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 1,64% | - |
| 21.10.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -5,43% | - |
| 18.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 17.10.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -0,79% | - |
| 16.10.2024 | 1,29 | 1,29 | 1,26 | 1,26 | 1,61% | - |
| 15.10.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 14.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | 125,00 |
| 11.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 10.10.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,00% | - |
| 09.10.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 08.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 0,81% | - |
| 07.10.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -2,38% | - |
| 04.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 03.10.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -1,61% | - |
| 02.10.2024 | 1,30 | 1,30 | 1,24 | 1,24 | -4,62% | - |
| 01.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 30.09.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 27.09.2024 | 1,29 | 1,29 | 1,26 | 1,26 | 1,61% | - |
| 26.09.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 1,64% | - |
| 25.09.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -0,81% | - |
| 24.09.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -1,60% | - |
| 23.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 20.09.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -3,17% | - |
| 19.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 18.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 17.09.2024 | 1,27 | 1,27 | 1,22 | 1,22 | -1,61% | - |
| 16.09.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 13.09.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 12.09.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 11.09.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -0,81% | - |
| 10.09.2024 | 1,27 | 1,27 | 1,23 | 1,23 | -3,15% | - |
| 09.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 06.09.2024 | 1,30 | 1,30 | 1,23 | 1,23 | -3,91% | - |
| 05.09.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 04.09.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 03.09.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -3,01% | - |
| 02.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 30.08.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 0,78% | - |
| 29.08.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -0,78% | - |
| 28.08.2024 | 1,34 | 1,34 | 1,29 | 1,29 | 0,00% | - |
| 27.08.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -3,73% | - |
| 26.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 23.08.2024 | 1,34 | 1,34 | 1,30 | 1,30 | 1,56% | - |
| 22.08.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,78% | - |
| 21.08.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 1,57% | - |
| 20.08.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -1,55% | - |
| 19.08.2024 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 16.08.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -1,53% | - |
| 15.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 14.08.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 13.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 12.08.2024 | 1,28 | 1,28 | 1,25 | 1,25 | 0,00% | - |
| 09.08.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -0,79% | - |
| 08.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 07.08.2024 | 1,26 | 1,26 | 1,24 | 1,24 | 0,00% | - |
| 06.08.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -2,36% | - |
| 05.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |