1,018€
-2,12%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,03 | 1,03 | 1,00 | 1,03 | -0,19% | - |
| 04.05.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 1,18% | - |
| 30.04.2026 | 1,01 | 1,04 | 1,00 | 1,02 | 0,79% | - |
| 29.04.2026 | 1,04 | 1,07 | 1,00 | 1,01 | -2,42% | - |
| 28.04.2026 | 1,05 | 1,07 | 1,03 | 1,04 | -0,48% | - |
| 27.04.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -0,48% | - |
| 24.04.2026 | 1,06 | 1,10 | 1,04 | 1,05 | -1,42% | - |
| 23.04.2026 | 1,09 | 1,11 | 1,06 | 1,06 | -3,20% | - |
| 22.04.2026 | 1,08 | 1,11 | 1,08 | 1,10 | 1,39% | - |
| 21.04.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -0,46% | - |
| 20.04.2026 | 1,07 | 1,11 | 1,06 | 1,09 | 1,40% | - |
| 17.04.2026 | 1,05 | 1,08 | 1,03 | 1,07 | 3,08% | - |
| 16.04.2026 | 1,05 | 1,07 | 1,04 | 1,04 | -0,67% | - |
| 15.04.2026 | 1,07 | 1,07 | 1,03 | 1,05 | -1,42% | 11.000,00 |
| 14.04.2026 | 1,04 | 1,11 | 1,04 | 1,06 | -1,85% | - |
| 13.04.2026 | 1,10 | 1,13 | 1,08 | 1,08 | -1,82% | - |
| 10.04.2026 | 1,03 | 1,17 | 1,03 | 1,10 | 7,00% | - |
| 09.04.2026 | 1,03 | 1,08 | 1,01 | 1,03 | -0,19% | - |
| 08.04.2026 | 1,01 | 1,07 | 0,99 | 1,03 | 3,83% | - |
| 07.04.2026 | 0,99 | 1,01 | 0,98 | 0,99 | 0,20% | - |
| 02.04.2026 | 0,98 | 1,00 | 0,97 | 0,99 | 0,20% | - |
| 01.04.2026 | 1,00 | 1,01 | 0,98 | 0,99 | -0,40% | - |
| 31.03.2026 | 0,97 | 1,02 | 0,96 | 0,99 | 1,95% | - |
| 30.03.2026 | 1,01 | 1,01 | 0,96 | 0,97 | -2,21% | - |
| 27.03.2026 | 1,03 | 1,03 | 0,99 | 1,00 | -2,93% | 3.060,00 |
| 26.03.2026 | 1,03 | 1,05 | 1,01 | 1,03 | -0,77% | - |
| 25.03.2026 | 1,00 | 1,05 | 1,00 | 1,03 | 2,99% | - |
| 24.03.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -1,18% | - |
| 23.03.2026 | 1,01 | 1,03 | 0,99 | 1,02 | 0,50% | 17.181,00 |
| 20.03.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -2,70% | - |
| 19.03.2026 | 1,01 | 1,06 | 1,00 | 1,04 | 2,77% | - |
| 18.03.2026 | 1,02 | 1,08 | 1,00 | 1,01 | -5,16% | - |
| 17.03.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 0,95% | - |
| 16.03.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -1,40% | - |
| 13.03.2026 | 1,08 | 1,11 | 1,07 | 1,07 | -1,38% | - |
| 12.03.2026 | 1,09 | 1,11 | 1,08 | 1,09 | -0,91% | - |
| 11.03.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 10.03.2026 | 1,01 | 1,10 | 1,01 | 1,09 | 3,81% | - |
| 09.03.2026 | 1,09 | 1,11 | 1,04 | 1,05 | -2,78% | - |
| 06.03.2026 | 1,05 | 1,12 | 1,05 | 1,08 | -1,37% | - |
| 05.03.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -0,90% | - |
| 04.03.2026 | 1,11 | 1,13 | 1,09 | 1,11 | -0,45% | - |
| 03.03.2026 | 1,07 | 1,15 | 1,07 | 1,11 | -1,77% | - |
| 02.03.2026 | 1,10 | 1,15 | 1,10 | 1,13 | -1,31% | - |
| 27.02.2026 | 1,16 | 1,18 | 1,14 | 1,15 | 0,00% | - |
| 26.02.2026 | 1,10 | 1,18 | 1,10 | 1,15 | 0,00% | - |
| 25.02.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -0,87% | - |
| 24.02.2026 | 1,12 | 1,18 | 1,12 | 1,16 | -1,28% | - |
| 23.02.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 0,86% | - |
| 20.02.2026 | 1,10 | 1,17 | 1,10 | 1,16 | 2,20% | - |
| 19.02.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 18.02.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | - |
| 17.02.2026 | 1,20 | 1,20 | 1,13 | 1,14 | -5,42% | 516,00 |
| 16.02.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 1,69% | - |
| 13.02.2026 | 1,16 | 1,19 | 1,14 | 1,18 | 1,72% | - |
| 12.02.2026 | 1,10 | 1,19 | 1,10 | 1,16 | 0,87% | - |
| 11.02.2026 | 1,20 | 1,21 | 1,14 | 1,15 | -2,95% | - |
| 10.02.2026 | 1,15 | 1,24 | 1,15 | 1,19 | -1,25% | - |
| 09.02.2026 | 1,20 | 1,26 | 1,19 | 1,20 | -0,41% | - |
| 06.02.2026 | 1,20 | 1,26 | 1,20 | 1,21 | 0,00% | - |
| 05.02.2026 | 1,24 | 1,24 | 1,19 | 1,21 | -1,63% | - |
| 04.02.2026 | 1,18 | 1,25 | 1,18 | 1,23 | -0,81% | - |
| 03.02.2026 | 1,22 | 1,29 | 1,22 | 1,24 | -3,14% | - |
| 02.02.2026 | 1,28 | 1,29 | 1,25 | 1,28 | 0,00% | - |
| 30.01.2026 | 1,22 | 1,29 | 1,22 | 1,28 | 0,00% | - |
| 29.01.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -1,54% | - |
| 28.01.2026 | 1,23 | 1,30 | 1,23 | 1,30 | 0,39% | - |
| 27.01.2026 | 1,23 | 1,30 | 1,23 | 1,29 | 0,39% | - |
| 26.01.2026 | 1,22 | 1,30 | 1,22 | 1,29 | 0,78% | 1.204,00 |
| 23.01.2026 | 1,25 | 1,29 | 1,24 | 1,28 | 0,79% | - |
| 22.01.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 2,43% | - |
| 21.01.2026 | 1,24 | 1,26 | 1,21 | 1,24 | 0,82% | - |
| 20.01.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,61% | - |
| 19.01.2026 | 1,25 | 1,26 | 1,23 | 1,25 | -0,40% | 56,00 |
| 16.01.2026 | 1,19 | 1,30 | 1,19 | 1,25 | 0,00% | - |
| 15.01.2026 | 1,24 | 1,33 | 1,24 | 1,25 | -3,47% | - |
| 14.01.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 1,57% | - |
| 13.01.2026 | 1,24 | 1,34 | 1,24 | 1,28 | -1,54% | - |
| 12.01.2026 | 1,25 | 1,33 | 1,25 | 1,30 | -0,77% | - |
| 09.01.2026 | 1,25 | 1,32 | 1,25 | 1,31 | 0,00% | - |
| 08.01.2026 | 1,25 | 1,33 | 1,25 | 1,31 | 0,00% | - |
| 07.01.2026 | 1,25 | 1,33 | 1,25 | 1,31 | 0,00% | - |
| 06.01.2026 | 1,23 | 1,31 | 1,23 | 1,31 | 1,56% | - |
| 05.01.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 3,63% | - |
| 02.01.2026 | 1,30 | 1,31 | 1,22 | 1,24 | -4,25% | - |
| 30.12.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 1,57% | - |
| 29.12.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 23.12.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 22.12.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,40% | - |
| 19.12.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 0,00% | - |
| 18.12.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 2,03% | 56,00 |
| 17.12.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -1,60% | - |
| 16.12.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,21% | - |
| 15.12.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,41% | - |
| 12.12.2025 | 1,24 | 1,27 | 1,22 | 1,23 | -0,81% | 580,00 |
| 11.12.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 10.12.2025 | 1,19 | 1,27 | 1,19 | 1,24 | 0,00% | - |
| 09.12.2025 | 1,26 | 1,27 | 1,22 | 1,24 | -1,59% | - |
| 08.12.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 05.12.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,80% | - |