2,438€
8,79%
Echtzeit-Aktienkurs Ocado Group PLC
Bid:
Ask:
Aktienkurse zur Ocado Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.03.2026 | 2,33 | 2,43 | 2,32 | 2,40 | 4,07% | - |
| 13.03.2026 | 2,37 | 2,37 | 2,29 | 2,31 | -2,72% | - |
| 12.03.2026 | 2,38 | 2,41 | 2,32 | 2,38 | -0,13% | - |
| 11.03.2026 | 2,39 | 2,39 | 2,33 | 2,38 | -1,18% | - |
| 10.03.2026 | 2,31 | 2,41 | 2,31 | 2,41 | 5,39% | - |
| 09.03.2026 | 2,22 | 2,30 | 2,21 | 2,28 | -0,35% | 84,00 |
| 06.03.2026 | 2,32 | 2,35 | 2,27 | 2,29 | -0,71% | - |
| 05.03.2026 | 2,32 | 2,40 | 2,29 | 2,31 | -0,39% | 3.460,00 |
| 04.03.2026 | 2,26 | 2,32 | 2,24 | 2,32 | -0,54% | - |
| 03.03.2026 | 2,28 | 2,35 | 2,28 | 2,33 | 1,30% | - |
| 02.03.2026 | 2,39 | 2,40 | 2,27 | 2,30 | -5,74% | - |
| 27.02.2026 | 2,52 | 2,53 | 2,43 | 2,44 | -2,69% | 50,00 |
| 26.02.2026 | 2,70 | 2,70 | 2,39 | 2,51 | -8,60% | - |
| 25.02.2026 | 2,70 | 2,76 | 2,65 | 2,74 | 2,05% | - |
| 24.02.2026 | 2,73 | 2,74 | 2,68 | 2,69 | -1,48% | - |
| 23.02.2026 | 2,70 | 2,74 | 2,67 | 2,73 | -0,05% | - |
| 20.02.2026 | 2,71 | 2,76 | 2,69 | 2,73 | 2,75% | - |
| 19.02.2026 | 2,63 | 2,68 | 2,61 | 2,66 | 0,89% | 3.779,00 |
| 18.02.2026 | 2,55 | 2,66 | 2,55 | 2,63 | 3,46% | - |
| 17.02.2026 | 2,50 | 2,56 | 2,46 | 2,55 | 1,11% | 8.540,00 |
| 16.02.2026 | 2,59 | 2,61 | 2,51 | 2,52 | -2,08% | 2.408,00 |
| 13.02.2026 | 2,52 | 2,61 | 2,49 | 2,57 | 1,78% | - |
| 12.02.2026 | 2,49 | 2,53 | 2,49 | 2,53 | -1,88% | - |
| 11.02.2026 | 2,63 | 2,63 | 2,57 | 2,57 | -3,12% | - |
| 10.02.2026 | 2,64 | 2,72 | 2,64 | 2,66 | 0,66% | 875,00 |
| 09.02.2026 | 2,68 | 2,74 | 2,57 | 2,64 | -1,73% | 8.102,00 |
| 06.02.2026 | 2,65 | 2,69 | 2,59 | 2,69 | 1,38% | - |
| 05.02.2026 | 2,75 | 2,75 | 2,62 | 2,65 | 1,30% | - |
| 04.02.2026 | 2,67 | 2,71 | 2,60 | 2,62 | -0,21% | - |
| 03.02.2026 | 2,48 | 2,64 | 2,45 | 2,62 | 5,96% | 10,00 |
| 02.02.2026 | 2,52 | 2,52 | 2,37 | 2,47 | -1,94% | 36,00 |
| 30.01.2026 | 2,58 | 2,63 | 2,51 | 2,52 | -2,13% | 100,00 |
| 29.01.2026 | 2,84 | 2,84 | 2,56 | 2,58 | -10,08% | 40,00 |
| 28.01.2026 | 2,86 | 2,87 | 2,85 | 2,87 | 2,74% | - |
| 27.01.2026 | 2,83 | 2,86 | 2,77 | 2,79 | -3,83% | 1.456,00 |
| 26.01.2026 | 2,84 | 2,92 | 2,82 | 2,90 | 0,45% | - |
| 23.01.2026 | 2,97 | 2,99 | 2,88 | 2,89 | -2,96% | 496,00 |
| 22.01.2026 | 3,07 | 3,13 | 2,97 | 2,98 | -3,81% | - |
| 21.01.2026 | 3,12 | 3,12 | 2,96 | 3,09 | 0,93% | - |
| 20.01.2026 | 3,07 | 3,07 | 3,07 | 3,07 | -0,60% | - |
| 19.01.2026 | 3,21 | 3,25 | 3,05 | 3,08 | -5,76% | 5.578,00 |
| 16.01.2026 | 3,35 | 3,39 | 3,24 | 3,27 | -0,64% | 1.515,00 |
| 15.01.2026 | 3,26 | 3,32 | 3,25 | 3,29 | 1,60% | - |
| 14.01.2026 | 3,37 | 3,39 | 3,21 | 3,24 | -4,37% | 30,00 |
| 13.01.2026 | 3,29 | 3,47 | 3,29 | 3,39 | 5,43% | 8.108,00 |
| 12.01.2026 | 3,17 | 3,23 | 3,13 | 3,22 | 1,18% | - |
| 09.01.2026 | 3,15 | 3,18 | 3,09 | 3,18 | 1,37% | - |
| 08.01.2026 | 3,15 | 3,20 | 3,12 | 3,14 | -0,85% | - |
| 07.01.2026 | 3,00 | 3,20 | 3,00 | 3,16 | 6,57% | 4,00 |
| 06.01.2026 | 2,93 | 3,00 | 2,90 | 2,97 | 9,58% | 3.800,00 |
| 05.01.2026 | 2,78 | 2,78 | 2,65 | 2,71 | -2,08% | - |
| 02.01.2026 | 2,69 | 2,81 | 2,69 | 2,77 | -2,00% | 1.570,00 |
| 30.12.2025 | 2,74 | 2,82 | 2,69 | 2,82 | 2,71% | 611,00 |
| 29.12.2025 | 2,77 | 2,81 | 2,72 | 2,75 | -3,39% | 1.160,00 |
| 23.12.2025 | 2,83 | 2,88 | 2,81 | 2,84 | 2,73% | 1.471,00 |
| 22.12.2025 | 2,87 | 2,87 | 2,72 | 2,77 | -3,37% | 190,00 |
| 19.12.2025 | 2,85 | 2,90 | 2,81 | 2,86 | -0,40% | 174,00 |
| 18.12.2025 | 2,73 | 2,92 | 2,73 | 2,88 | 5,33% | 10.154,00 |
| 17.12.2025 | 2,65 | 2,75 | 2,65 | 2,73 | 3,33% | - |