2,416€
-2,11%
Echtzeit-Aktienkurs Ocado Group PLC
Bid:
Ask:
Aktienkurse zur Ocado Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,49 | 2,52 | 2,45 | 2,47 | -1,79% | 1.659,00 |
| 07.09.2026 | 2,54 | 2,54 | 2,51 | 2,51 | -0,91% | - |
| 03.09.2026 | 2,38 | 2,54 | 2,38 | 2,54 | -1,78% | 10.500,00 |
| 02.09.2026 | 2,66 | 2,68 | 2,58 | 2,58 | -9,21% | - |
| 01.09.2026 | 2,80 | 2,88 | 2,80 | 2,84 | -0,42% | - |
| 28.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,59% | - |
| 27.08.2026 | 2,91 | 2,92 | 2,85 | 2,87 | -2,48% | 46,00 |
| 26.08.2026 | 2,89 | 2,96 | 2,85 | 2,95 | 4,54% | 11.700,00 |
| 25.08.2026 | 2,76 | 2,82 | 2,75 | 2,82 | 1,15% | - |
| 21.08.2026 | 2,75 | 2,80 | 2,75 | 2,79 | 1,05% | 500,00 |
| 20.08.2026 | 2,81 | 2,81 | 2,74 | 2,76 | -3,70% | - |
| 19.08.2026 | 2,93 | 2,93 | 2,82 | 2,86 | -1,00% | - |
| 18.08.2026 | 2,71 | 2,91 | 2,69 | 2,89 | 1,08% | 7.215,00 |
| 17.08.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -4,60% | - |
| 14.08.2026 | 3,05 | 3,05 | 3,00 | 3,00 | -2,38% | - |
| 13.08.2026 | 3,00 | 3,13 | 2,99 | 3,07 | 14,54% | 3.360,00 |
| 12.08.2026 | 2,70 | 2,80 | 2,66 | 2,68 | 6,30% | - |
| 11.08.2026 | 2,55 | 2,55 | 2,51 | 2,52 | 0,56% | - |
| 10.08.2026 | 2,53 | 2,55 | 2,49 | 2,51 | 0,48% | 99,00 |
| 07.08.2026 | 2,47 | 2,55 | 2,47 | 2,50 | 3,01% | - |
| 06.08.2026 | 2,52 | 2,54 | 2,41 | 2,42 | -2,38% | - |
| 05.08.2026 | 2,44 | 2,49 | 2,41 | 2,48 | -1,39% | - |
| 04.08.2026 | 2,59 | 2,59 | 2,52 | 2,52 | -0,55% | - |
| 31.07.2026 | 2,48 | 2,64 | 2,48 | 2,53 | 2,10% | 7.746,00 |
| 30.07.2026 | 2,27 | 2,48 | 2,27 | 2,48 | 9,30% | 4.041,00 |
| 29.07.2026 | 2,24 | 2,31 | 2,20 | 2,27 | 3,04% | - |
| 27.07.2026 | 2,25 | 2,28 | 2,12 | 2,20 | 0,73% | 1.100,00 |
| 24.07.2026 | 2,15 | 2,21 | 2,13 | 2,19 | -1,75% | 1.656,00 |
| 23.07.2026 | 2,31 | 2,31 | 2,23 | 2,23 | -5,20% | - |
| 22.07.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 18,39% | - |
| 20.07.2026 | 2,03 | 2,03 | 1,93 | 1,98 | 13,81% | 99,00 |
| 16.07.2026 | 2,09 | 2,13 | 1,67 | 1,74 | -17,05% | 2.954,00 |
| 15.07.2026 | 2,07 | 2,11 | 2,03 | 2,10 | 1,94% | - |
| 14.07.2026 | 2,07 | 2,08 | 2,04 | 2,06 | -1,58% | 273,00 |
| 13.07.2026 | 2,10 | 2,13 | 2,07 | 2,09 | -0,57% | 300,00 |
| 10.07.2026 | 2,09 | 2,13 | 2,07 | 2,11 | 3,59% | 3,00 |
| 09.07.2026 | 2,03 | 2,06 | 2,02 | 2,03 | -0,83% | - |
| 08.07.2026 | 2,08 | 2,11 | 2,03 | 2,05 | -5,18% | - |
| 03.07.2026 | 2,17 | 2,18 | 2,08 | 2,16 | -1,46% | - |
| 02.07.2026 | 2,21 | 2,22 | 2,17 | 2,19 | 6,30% | - |
| 01.07.2026 | 2,07 | 2,08 | 2,06 | 2,06 | 0,29% | - |
| 30.06.2026 | 2,12 | 2,13 | 2,05 | 2,06 | -4,77% | 2,00 |
| 29.06.2026 | 2,12 | 2,18 | 2,12 | 2,16 | 6,93% | - |
| 26.06.2026 | 2,06 | 2,06 | 2,01 | 2,02 | -0,98% | - |
| 23.06.2026 | 1,98 | 2,04 | 1,94 | 2,04 | 2,36% | 770,00 |
| 22.06.2026 | 2,11 | 2,11 | 1,99 | 1,99 | -5,23% | - |
| 19.06.2026 | 2,15 | 2,15 | 2,09 | 2,10 | -0,19% | 200,00 |
| 18.06.2026 | 2,20 | 2,20 | 2,10 | 2,11 | -5,68% | 1.250,00 |
| 17.06.2026 | 2,23 | 2,23 | 2,21 | 2,23 | -4,37% | - |
| 11.06.2026 | 2,32 | 2,35 | 2,31 | 2,34 | -0,97% | 1.050,00 |
| 09.06.2026 | 2,36 | 2,38 | 2,33 | 2,36 | 0,73% | - |
| 08.06.2026 | 2,31 | 2,39 | 2,31 | 2,34 | -4,37% | 500,00 |
| 05.06.2026 | 2,43 | 2,48 | 2,41 | 2,45 | 0,08% | - |
| 02.06.2026 | 2,41 | 2,49 | 2,34 | 2,45 | -1,77% | 723,00 |
| 01.06.2026 | 2,64 | 2,64 | 2,49 | 2,49 | -11,54% | 2,00 |
| 29.05.2026 | 2,47 | 2,82 | 2,44 | 2,82 | 15,88% | 13.422,00 |
| 27.05.2026 | 2,46 | 2,49 | 2,42 | 2,43 | 1,12% | 1.250,00 |
| 26.05.2026 | 2,43 | 2,45 | 2,40 | 2,40 | -2,44% | 74,00 |
| 25.05.2026 | 2,43 | 2,46 | 2,43 | 2,46 | 9,91% | 40,00 |
| 20.05.2026 | 2,32 | 2,32 | 2,22 | 2,24 | 0,40% | - |
| 18.05.2026 | 2,12 | 2,25 | 2,10 | 2,23 | 1,45% | 1,00 |
| 14.05.2026 | 2,19 | 2,21 | 2,18 | 2,20 | 3,24% | - |
| 13.05.2026 | 2,21 | 2,23 | 2,10 | 2,13 | -2,92% | - |
| 12.05.2026 | 2,25 | 2,25 | 2,16 | 2,20 | -4,32% | - |
| 11.05.2026 | 2,29 | 2,32 | 2,29 | 2,29 | 0,00% | - |
| 07.05.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -0,30% | - |
| 06.05.2026 | 2,30 | 2,33 | 2,30 | 2,30 | 0,31% | - |
| 05.05.2026 | 2,30 | 2,34 | 2,29 | 2,29 | 2,37% | - |
| 04.05.2026 | 2,26 | 2,30 | 2,20 | 2,24 | -0,04% | 1.614,00 |
| 30.04.2026 | 2,21 | 2,25 | 2,20 | 2,24 | -1,97% | - |
| 29.04.2026 | 2,36 | 2,36 | 2,28 | 2,29 | -2,80% | - |
| 28.04.2026 | 2,37 | 2,38 | 2,34 | 2,35 | -2,32% | 300,00 |
| 27.04.2026 | 2,47 | 2,47 | 2,39 | 2,41 | -0,54% | - |
| 24.04.2026 | 2,33 | 2,43 | 2,33 | 2,42 | 0,75% | - |
| 23.04.2026 | 2,57 | 2,57 | 2,40 | 2,40 | -5,80% | - |
| 22.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,28% | - |
| 21.04.2026 | 2,40 | 2,59 | 2,40 | 2,55 | 6,00% | 550,00 |
| 20.04.2026 | 2,32 | 2,40 | 2,30 | 2,40 | 2,04% | 4.400,00 |
| 17.04.2026 | 2,29 | 2,41 | 2,27 | 2,35 | 3,11% | 35,00 |
| 16.04.2026 | 2,20 | 2,32 | 2,20 | 2,28 | 4,25% | 2.250,00 |
| 15.04.2026 | 2,13 | 2,21 | 2,13 | 2,19 | 4,69% | 3.170,00 |
| 14.04.2026 | 2,11 | 2,13 | 2,09 | 2,09 | -0,14% | 5.000,00 |
| 13.04.2026 | 2,16 | 2,16 | 2,08 | 2,09 | -4,12% | 1.500,00 |
| 10.04.2026 | 2,23 | 2,26 | 2,16 | 2,18 | -2,28% | 800,00 |
| 09.04.2026 | 2,23 | 2,24 | 2,14 | 2,24 | -4,53% | - |
| 08.04.2026 | 2,28 | 2,37 | 2,26 | 2,34 | 8,68% | - |
| 07.04.2026 | 2,09 | 2,22 | 2,09 | 2,15 | 2,84% | - |
| 02.04.2026 | 2,08 | 2,11 | 2,05 | 2,09 | -2,42% | 200,00 |
| 01.04.2026 | 2,09 | 2,16 | 2,09 | 2,15 | 3,70% | 114,00 |
| 31.03.2026 | 2,10 | 2,11 | 2,03 | 2,07 | -1,43% | 1.500,00 |
| 30.03.2026 | 2,12 | 2,15 | 2,10 | 2,10 | -2,21% | - |
| 27.03.2026 | 2,18 | 2,20 | 2,15 | 2,15 | -2,01% | - |
| 26.03.2026 | 2,17 | 2,20 | 2,16 | 2,19 | -0,11% | 200,00 |
| 25.03.2026 | 2,19 | 2,26 | 2,16 | 2,19 | 0,41% | 250,00 |
| 24.03.2026 | 2,21 | 2,25 | 2,14 | 2,19 | 1,09% | 230,00 |
| 23.03.2026 | 2,22 | 2,22 | 2,13 | 2,16 | -8,99% | - |
| 20.03.2026 | 2,31 | 2,40 | 2,31 | 2,38 | 2,59% | - |
| 19.03.2026 | 2,32 | 2,37 | 2,27 | 2,32 | -1,72% | - |
| 18.03.2026 | 2,47 | 2,47 | 2,30 | 2,36 | -4,44% | - |
| 17.03.2026 | 2,40 | 2,49 | 2,40 | 2,47 | 2,52% | - |