0,495$
-6,60%
Echtzeit-Aktienkurs Oatly Group AB (ADRs)
Bid:
Ask:
Aktienkurse zur Oatly Group AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 11,98 | 12,39 | 11,90 | 12,34 | 3,39% | 65.374,00 |
| 02.12.2025 | 11,94 | 12,25 | 11,90 | 11,93 | -0,91% | 50.856,00 |
| 01.12.2025 | 12,00 | 12,19 | 11,84 | 12,04 | -2,51% | 41.555,00 |
| 28.11.2025 | 12,01 | 12,58 | 12,00 | 12,35 | 1,81% | 40.390,00 |
| 26.11.2025 | 11,96 | 12,50 | 11,96 | 12,13 | -0,08% | 48.197,00 |
| 25.11.2025 | 12,11 | 12,24 | 11,94 | 12,14 | 0,58% | 37.741,00 |
| 24.11.2025 | 11,71 | 12,29 | 11,67 | 12,07 | 3,96% | 76.554,00 |
| 21.11.2025 | 11,61 | 11,93 | 11,45 | 11,61 | -1,36% | 63.814,00 |
| 20.11.2025 | 11,99 | 12,60 | 11,74 | 11,77 | -1,42% | 109.311,00 |
| 19.11.2025 | 12,28 | 12,50 | 11,91 | 11,94 | -3,63% | 93.709,00 |
| 18.11.2025 | 12,45 | 12,73 | 12,12 | 12,39 | -0,96% | 68.383,00 |
| 17.11.2025 | 13,16 | 13,24 | 12,43 | 12,51 | -5,66% | 49.059,00 |
| 14.11.2025 | 12,80 | 13,37 | 12,69 | 13,26 | 2,87% | 59.761,00 |
| 13.11.2025 | 13,50 | 13,64 | 12,88 | 12,89 | -4,94% | 87.499,00 |
| 12.11.2025 | 14,40 | 14,90 | 13,56 | 13,56 | -5,57% | 124.448,00 |
| 11.11.2025 | 15,40 | 15,50 | 14,33 | 14,36 | -6,75% | 130.108,00 |
| 10.11.2025 | 15,19 | 15,60 | 15,19 | 15,40 | 1,38% | 52.819,00 |
| 07.11.2025 | 15,06 | 15,20 | 14,52 | 15,19 | 0,07% | 72.008,00 |
| 06.11.2025 | 15,00 | 15,60 | 14,93 | 15,18 | -0,07% | 58.987,00 |
| 05.11.2025 | 14,61 | 15,79 | 14,61 | 15,19 | 4,26% | 89.458,00 |
| 04.11.2025 | 14,43 | 15,00 | 14,43 | 14,57 | -1,82% | 59.165,00 |
| 03.11.2025 | 15,75 | 15,75 | 14,74 | 14,84 | -6,02% | 53.965,00 |
| 31.10.2025 | 15,92 | 16,00 | 15,24 | 15,79 | 0,77% | 60.871,00 |
| 30.10.2025 | 14,80 | 16,00 | 14,73 | 15,67 | 3,91% | 133.415,00 |
| 29.10.2025 | 15,51 | 15,99 | 14,31 | 15,08 | -3,46% | 174.362,00 |
| 28.10.2025 | 15,80 | 16,05 | 15,48 | 15,62 | -1,64% | 125.428,00 |
| 27.10.2025 | 15,68 | 16,10 | 15,62 | 15,88 | 1,53% | 136.618,00 |
| 24.10.2025 | 15,02 | 15,91 | 15,00 | 15,64 | 4,34% | 103.145,00 |
| 23.10.2025 | 15,33 | 15,85 | 14,66 | 14,99 | -3,29% | 197.784,00 |
| 22.10.2025 | 16,00 | 16,42 | 15,11 | 15,50 | -2,58% | 130.640,00 |
| 21.10.2025 | 14,98 | 16,00 | 14,45 | 15,91 | 9,50% | 300.006,00 |
| 20.10.2025 | 14,01 | 14,82 | 13,70 | 14,53 | 7,23% | 194.741,00 |
| 17.10.2025 | 14,37 | 14,37 | 13,40 | 13,55 | -2,24% | 99.039,00 |
| 16.10.2025 | 13,67 | 14,18 | 13,59 | 13,86 | 3,36% | 95.813,00 |
| 15.10.2025 | 13,82 | 13,99 | 13,37 | 13,41 | -1,47% | 137.479,00 |
| 14.10.2025 | 14,21 | 14,21 | 13,36 | 13,61 | -5,42% | 110.638,00 |
| 13.10.2025 | 13,70 | 14,50 | 13,63 | 14,39 | 5,04% | 47.345,00 |
| 10.10.2025 | 14,09 | 14,44 | 13,43 | 13,70 | -2,91% | 111.937,00 |
| 09.10.2025 | 14,47 | 14,62 | 14,05 | 14,11 | -2,69% | 30.438,00 |
| 08.10.2025 | 14,53 | 14,75 | 14,28 | 14,50 | -1,69% | 85.080,00 |
| 07.10.2025 | 14,50 | 14,95 | 14,34 | 14,75 | 2,01% | 104.720,00 |
| 06.10.2025 | 15,21 | 15,32 | 14,05 | 14,46 | -6,89% | 195.312,00 |
| 02.10.2025 | 15,32 | 15,65 | 15,29 | 15,53 | 1,37% | 36.647,00 |
| 01.10.2025 | 16,01 | 16,12 | 15,00 | 15,32 | -5,43% | 163.179,00 |
| 30.09.2025 | 16,85 | 17,18 | 15,96 | 16,20 | -4,20% | 99.519,00 |
| 29.09.2025 | 17,68 | 17,68 | 16,64 | 16,91 | -3,54% | 74.396,00 |
| 26.09.2025 | 17,84 | 18,02 | 17,40 | 17,53 | -1,57% | 57.106,00 |
| 25.09.2025 | 17,85 | 18,05 | 17,56 | 17,81 | -1,38% | 42.012,00 |
| 24.09.2025 | 18,10 | 18,16 | 17,50 | 18,06 | -0,17% | 69.236,00 |
| 23.09.2025 | 16,85 | 18,22 | 16,83 | 18,09 | 7,36% | 99.396,00 |
| 22.09.2025 | 16,92 | 17,35 | 16,50 | 16,85 | -1,40% | 93.760,00 |
| 19.09.2025 | 17,35 | 17,50 | 17,09 | 17,09 | -1,50% | 107.908,00 |
| 18.09.2025 | 17,54 | 17,66 | 17,16 | 17,35 | -0,17% | 57.581,00 |
| 17.09.2025 | 17,23 | 17,85 | 17,23 | 17,38 | -0,11% | 63.246,00 |
| 16.09.2025 | 17,50 | 17,85 | 17,00 | 17,40 | -1,02% | 82.892,00 |
| 15.09.2025 | 17,95 | 18,20 | 17,35 | 17,58 | -2,06% | 107.011,00 |
| 12.09.2025 | 17,43 | 18,00 | 17,22 | 17,95 | 3,13% | 80.857,00 |
| 11.09.2025 | 16,84 | 17,69 | 16,80 | 17,41 | 2,74% | 59.833,00 |
| 10.09.2025 | 17,54 | 17,59 | 16,50 | 16,94 | -3,01% | 89.502,00 |
| 09.09.2025 | 17,22 | 17,75 | 17,14 | 17,47 | -0,37% | 57.019,00 |
| 08.09.2025 | 17,30 | 17,64 | 16,80 | 17,53 | 1,39% | 97.095,00 |
| 05.09.2025 | 17,01 | 17,66 | 16,71 | 17,29 | 0,88% | 67.930,00 |
| 04.09.2025 | 16,97 | 17,26 | 16,74 | 17,14 | 2,57% | 53.651,00 |
| 03.09.2025 | 16,27 | 16,74 | 16,25 | 16,71 | 2,52% | 48.764,00 |
| 02.09.2025 | 17,15 | 17,48 | 16,25 | 16,30 | -7,31% | 110.432,00 |
| 29.08.2025 | 18,51 | 18,65 | 17,47 | 17,59 | -5,00% | 139.108,00 |
| 28.08.2025 | 18,19 | 18,60 | 18,03 | 18,51 | 2,38% | 1.361.280,00 |
| 27.08.2025 | 18,70 | 18,70 | 17,75 | 18,08 | -2,48% | 141.260,00 |
| 26.08.2025 | 18,23 | 18,84 | 18,23 | 18,54 | 1,42% | 107.243,00 |
| 25.08.2025 | 17,81 | 18,66 | 17,72 | 18,28 | 2,75% | 142.436,00 |
| 22.08.2025 | 17,38 | 18,00 | 17,38 | 17,79 | 2,95% | 118.334,00 |
| 21.08.2025 | 17,58 | 17,74 | 17,21 | 17,28 | -1,65% | 77.657,00 |
| 20.08.2025 | 17,06 | 17,77 | 17,06 | 17,57 | 3,47% | 131.869,00 |
| 19.08.2025 | 17,20 | 17,84 | 16,90 | 16,98 | 0,06% | 147.595,00 |
| 18.08.2025 | 17,52 | 18,00 | 16,93 | 16,97 | -2,75% | 108.479,00 |
| 15.08.2025 | 16,98 | 18,19 | 16,94 | 17,45 | 2,17% | 158.709,00 |
| 14.08.2025 | 17,91 | 18,23 | 16,86 | 17,08 | -5,64% | 214.839,00 |
| 13.08.2025 | 16,62 | 18,12 | 16,34 | 18,10 | 8,77% | 137.227,00 |
| 12.08.2025 | 16,26 | 16,75 | 16,21 | 16,64 | 0,79% | 107.157,00 |
| 11.08.2025 | 16,32 | 16,66 | 16,21 | 16,51 | 0,00% | 91.687,00 |
| 08.08.2025 | 16,40 | 16,83 | 16,30 | 16,51 | 0,30% | 90.112,00 |
| 07.08.2025 | 17,57 | 17,59 | 16,40 | 16,46 | -6,32% | 150.869,00 |
| 06.08.2025 | 16,69 | 17,88 | 16,69 | 17,57 | 5,65% | 233.903,00 |
| 05.08.2025 | 16,65 | 17,10 | 16,30 | 16,63 | 0,57% | 151.617,00 |
| 04.08.2025 | 15,12 | 16,65 | 15,12 | 16,54 | 9,72% | 219.762,00 |
| 01.08.2025 | 15,10 | 15,44 | 14,75 | 15,07 | -0,92% | 111.047,00 |
| 31.07.2025 | 14,60 | 15,50 | 14,50 | 15,21 | 3,36% | 232.774,00 |
| 30.07.2025 | 14,58 | 14,82 | 14,35 | 14,72 | 1,38% | 112.133,00 |
| 29.07.2025 | 14,94 | 14,94 | 14,30 | 14,52 | -2,19% | 136.759,00 |
| 28.07.2025 | 15,16 | 15,27 | 14,69 | 14,84 | -1,85% | 150.077,00 |
| 25.07.2025 | 15,00 | 15,39 | 14,90 | 15,12 | 0,33% | 197.089,00 |
| 24.07.2025 | 14,81 | 15,50 | 14,78 | 15,07 | -1,89% | 234.945,00 |
| 23.07.2025 | 14,38 | 15,53 | 13,97 | 15,36 | 0,85% | 405.399,00 |
| 22.07.2025 | 15,02 | 15,25 | 14,30 | 15,23 | 1,06% | 280.953,00 |
| 21.07.2025 | 14,97 | 15,25 | 14,78 | 15,07 | 0,67% | 116.255,00 |
| 18.07.2025 | 14,65 | 15,31 | 14,65 | 14,97 | 2,25% | 129.786,00 |
| 17.07.2025 | 13,92 | 14,96 | 13,92 | 14,64 | 6,47% | 195.361,00 |
| 16.07.2025 | 13,15 | 13,79 | 12,94 | 13,75 | 5,20% | 164.705,00 |
| 15.07.2025 | 13,00 | 13,51 | 12,80 | 13,07 | 0,31% | 171.101,00 |
| 14.07.2025 | 13,12 | 13,19 | 12,51 | 13,03 | -0,46% | 98.582,00 |