1,120€
5,66%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,13 | 1,14 | 1,12 | 1,12 | 5,66% | - |
| 02.07.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -2,75% | - |
| 01.07.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 30.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 27.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | - |
| 26.06.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 0,94% | - |
| 25.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 24.06.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 0,00% | - |
| 23.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 20.06.2025 | 1,11 | 1,11 | 1,06 | 1,06 | -0,93% | - |
| 19.06.2025 | 1,10 | 1,16 | 1,07 | 1,07 | -5,31% | 713,00 |
| 18.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,63% | - |
| 17.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | - |
| 13.06.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -0,93% | - |
| 12.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | - |
| 11.06.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 10.06.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -1,85% | - |
| 09.06.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -6,09% | - |
| 06.06.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 05.06.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 04.06.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,74% | - |
| 03.06.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 02.06.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,74% | - |
| 30.05.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 29.05.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 28.05.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | - |
| 27.05.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 26.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 23.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | - |
| 21.05.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 20.05.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | - |
| 19.05.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 3,51% | - |
| 16.05.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 15.05.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 4,63% | - |
| 14.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 13.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 12.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 09.05.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -3,51% | - |
| 08.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 07.05.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | - |
| 06.05.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 05.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 02.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 30.04.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 29.04.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 28.04.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,87% | - |
| 25.04.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 1,90% | - |
| 24.04.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | - |
| 23.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 22.04.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 17.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 16.04.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 15.04.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 14.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 2,91% | - |
| 11.04.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,00% | - |
| 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% | - |