1,170€
0,86%
Echtzeit-Aktienkurs AO World PLC
Bid:
Ask:
Aktienkurse zur AO World PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,21 | 1,23 | 1,17 | 1,17 | -2,90% | - |
| 06.11.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 5,70% | - |
| 05.11.2025 | 1,18 | 1,20 | 1,14 | 1,14 | 0,88% | - |
| 04.11.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -7,38% | - |
| 03.11.2025 | 1,22 | 1,24 | 1,21 | 1,22 | -0,41% | - |
| 31.10.2025 | 1,23 | 1,24 | 1,21 | 1,23 | 3,81% | - |
| 30.10.2025 | 1,24 | 1,25 | 1,18 | 1,18 | -2,88% | - |
| 29.10.2025 | 1,22 | 1,22 | 1,21 | 1,22 | 2,97% | - |
| 27.10.2025 | 1,22 | 1,28 | 1,18 | 1,18 | 0,85% | - |
| 24.10.2025 | 1,21 | 1,23 | 1,16 | 1,17 | 1,74% | - |
| 22.10.2025 | 1,17 | 1,19 | 1,15 | 1,15 | 0,88% | - |
| 21.10.2025 | 1,12 | 1,19 | 1,11 | 1,14 | 4,59% | - |
| 20.10.2025 | 1,10 | 1,13 | 1,07 | 1,09 | 0,46% | - |
| 17.10.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -3,98% | - |
| 16.10.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -1,31% | - |
| 15.10.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 14.10.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 13.10.2025 | 1,13 | 1,17 | 1,12 | 1,15 | -0,43% | - |
| 10.10.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 1,32% | - |
| 09.10.2025 | 1,17 | 1,18 | 1,14 | 1,14 | -3,80% | - |
| 08.10.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 2,16% | - |
| 07.10.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -2,52% | - |
| 06.10.2025 | 1,21 | 1,22 | 1,18 | 1,19 | -2,06% | - |
| 03.10.2025 | 1,20 | 1,22 | 1,17 | 1,22 | 1,67% | - |
| 02.10.2025 | 1,20 | 1,23 | 1,16 | 1,20 | 0,00% | - |
| 01.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 30.09.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 0,00% | - |
| 29.09.2025 | 1,17 | 1,20 | 1,14 | 1,20 | 5,75% | - |
| 26.09.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 0,44% | - |
| 25.09.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -1,32% | - |
| 24.09.2025 | 1,13 | 1,18 | 1,13 | 1,14 | -1,72% | - |
| 23.09.2025 | 1,14 | 1,16 | 1,12 | 1,16 | 5,45% | - |
| 22.09.2025 | 1,15 | 1,17 | 1,10 | 1,10 | -1,79% | - |
| 19.09.2025 | 1,15 | 1,17 | 1,12 | 1,12 | 1,82% | - |
| 18.09.2025 | 1,11 | 1,15 | 1,05 | 1,10 | 0,46% | - |
| 17.09.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 3,30% | - |
| 16.09.2025 | 1,10 | 1,11 | 1,06 | 1,06 | -2,30% | - |
| 15.09.2025 | 0,98 | 1,09 | 0,97 | 1,09 | 13,61% | - |
| 12.09.2025 | 0,97 | 1,01 | 0,96 | 0,96 | 1,06% | - |
| 11.09.2025 | 0,99 | 1,00 | 0,95 | 0,95 | -4,55% | - |
| 10.09.2025 | 0,99 | 1,02 | 0,98 | 0,99 | 4,76% | - |
| 09.09.2025 | 1,01 | 1,03 | 0,95 | 0,95 | -2,58% | - |
| 08.09.2025 | 1,01 | 1,02 | 0,97 | 0,97 | -3,77% | - |
| 05.09.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 1,00% | - |
| 04.09.2025 | 0,98 | 1,02 | 0,97 | 1,00 | 1,84% | - |
| 03.09.2025 | 0,99 | 1,00 | 0,98 | 0,98 | -0,81% | - |
| 02.09.2025 | 1,01 | 1,01 | 0,98 | 0,99 | -1,20% | - |
| 01.09.2025 | 1,01 | 1,03 | 1,00 | 1,00 | 0,50% | - |
| 29.08.2025 | 1,02 | 1,04 | 0,99 | 1,00 | -2,45% | - |
| 28.08.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -1,73% | - |
| 27.08.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 0,78% | - |
| 26.08.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -1,90% | - |
| 25.08.2025 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | - |
| 22.08.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,41% | - |
| 21.08.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 2,90% | - |
| 20.08.2025 | 1,04 | 1,06 | 1,02 | 1,04 | -0,48% | - |
| 19.08.2025 | 1,05 | 1,07 | 1,03 | 1,04 | 0,19% | - |
| 18.08.2025 | 1,00 | 1,07 | 1,00 | 1,04 | -0,67% | - |
| 15.08.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 1,46% | - |
| 14.08.2025 | 1,06 | 1,07 | 1,03 | 1,03 | -1,90% | - |
| 13.08.2025 | 1,04 | 1,07 | 1,04 | 1,05 | 0,96% | - |
| 12.08.2025 | 1,05 | 1,08 | 1,04 | 1,04 | -0,48% | - |
| 11.08.2025 | 0,99 | 1,05 | 0,99 | 1,05 | 1,46% | - |
| 08.08.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,19% | - |
| 07.08.2025 | 1,01 | 1,03 | 1,01 | 1,03 | 0,98% | - |
| 06.08.2025 | 1,04 | 1,08 | 1,00 | 1,02 | -1,93% | - |
| 05.08.2025 | 1,05 | 1,07 | 1,03 | 1,04 | -0,19% | - |
| 04.08.2025 | 1,05 | 1,10 | 1,04 | 1,04 | -1,42% | - |
| 01.08.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -1,86% | - |
| 31.07.2025 | 1,08 | 1,11 | 1,08 | 1,08 | 0,00% | - |
| 30.07.2025 | 1,06 | 1,11 | 1,05 | 1,08 | 0,94% | - |
| 29.07.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -1,39% | - |
| 28.07.2025 | 1,09 | 1,10 | 1,08 | 1,08 | 0,00% | - |
| 25.07.2025 | 1,10 | 1,12 | 1,08 | 1,08 | -1,37% | - |
| 24.07.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 23.07.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 22.07.2025 | 1,12 | 1,14 | 1,08 | 1,09 | -2,24% | - |
| 21.07.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 18.07.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 17.07.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 0,00% | - |
| 16.07.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 15.07.2025 | 1,13 | 1,16 | 1,09 | 1,13 | -0,88% | - |
| 14.07.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 11.07.2025 | 1,15 | 1,16 | 1,10 | 1,15 | -0,87% | - |
| 10.07.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 2,21% | - |
| 09.07.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 08.07.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 07.07.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 0,89% | - |
| 04.07.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -1,32% | - |
| 03.07.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | - |
| 02.07.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -2,18% | - |
| 01.07.2025 | 1,14 | 1,16 | 1,11 | 1,15 | 0,88% | - |
| 30.06.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 0,00% | - |
| 27.06.2025 | 1,09 | 1,17 | 1,09 | 1,14 | 0,44% | - |
| 26.06.2025 | 1,07 | 1,15 | 1,07 | 1,13 | 0,44% | - |
| 25.06.2025 | 1,13 | 1,17 | 1,10 | 1,13 | 0,45% | - |
| 24.06.2025 | 1,10 | 1,15 | 1,10 | 1,12 | 0,90% | - |
| 23.06.2025 | 1,08 | 1,15 | 1,07 | 1,11 | -0,45% | - |
| 20.06.2025 | 1,12 | 1,16 | 1,10 | 1,12 | -1,76% | - |
| 19.06.2025 | 1,09 | 1,16 | 1,09 | 1,14 | -0,44% | - |