10,050€
-1,47%
Echtzeit-Aktienkurs Oatly Group AB (ADRs)
Bid:
Ask:
Aktienkurse zur Oatly Group AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,03 | 10,15 | 9,77 | 9,87 | -3,24% | 10,00 |
| 11.12.2025 | 10,45 | 10,50 | 9,96 | 10,20 | -1,92% | 49,00 |
| 10.12.2025 | 10,40 | 10,65 | 10,33 | 10,40 | -0,48% | 45,00 |
| 09.12.2025 | 10,25 | 10,68 | 10,20 | 10,45 | 0,48% | 4,00 |
| 05.12.2025 | 10,68 | 10,90 | 10,35 | 10,40 | -1,42% | - |
| 04.12.2025 | 10,58 | 10,80 | 10,38 | 10,55 | 0,48% | 45,00 |
| 03.12.2025 | 10,30 | 10,60 | 10,23 | 10,50 | 2,94% | - |
| 02.12.2025 | 10,33 | 10,50 | 10,20 | 10,20 | -0,49% | - |
| 01.12.2025 | 10,58 | 10,63 | 10,20 | 10,25 | -2,84% | 1.800,00 |
| 28.11.2025 | 10,50 | 10,83 | 9,92 | 10,55 | 0,96% | - |
| 26.11.2025 | 10,53 | 10,73 | 10,38 | 10,45 | -0,95% | - |
| 25.11.2025 | 10,45 | 10,73 | 10,30 | 10,55 | 2,93% | - |
| 24.11.2025 | 10,08 | 10,60 | 10,03 | 10,25 | 2,09% | - |
| 21.11.2025 | 10,20 | 10,48 | 9,93 | 10,04 | -2,52% | - |
| 20.11.2025 | 10,43 | 10,93 | 10,18 | 10,30 | -3,74% | 2.260,00 |
| 19.11.2025 | 10,70 | 10,83 | 10,35 | 10,70 | -1,38% | 2.260,00 |
| 18.11.2025 | 10,75 | 10,95 | 10,48 | 10,85 | 0,46% | 10,00 |
| 17.11.2025 | 11,40 | 11,45 | 10,73 | 10,80 | -4,00% | - |
| 14.11.2025 | 11,20 | 11,85 | 10,95 | 11,25 | -4,05% | - |
| 12.11.2025 | 12,63 | 12,88 | 11,70 | 11,73 | -11,17% | - |
| 11.11.2025 | 13,30 | 13,33 | 12,40 | 13,20 | 0,76% | 30,00 |
| 10.11.2025 | 13,18 | 13,45 | 13,03 | 13,10 | 1,55% | 16,00 |
| 06.11.2025 | 13,18 | 13,50 | 12,90 | 12,90 | 2,79% | 1.788,00 |
| 04.11.2025 | 12,78 | 13,03 | 12,55 | 12,55 | -4,02% | - |
| 03.11.2025 | 13,68 | 13,73 | 13,03 | 13,08 | -4,91% | - |
| 31.10.2025 | 13,55 | 13,83 | 13,25 | 13,75 | 4,17% | - |
| 30.10.2025 | 13,08 | 13,28 | 12,53 | 13,20 | 1,34% | - |
| 29.10.2025 | 13,48 | 13,83 | 12,50 | 13,03 | -1,70% | 160,00 |
| 28.10.2025 | 13,95 | 13,95 | 13,25 | 13,25 | -2,21% | 2.936,00 |
| 27.10.2025 | 13,40 | 13,93 | 13,40 | 13,55 | 0,37% | - |
| 24.10.2025 | 12,95 | 13,63 | 12,90 | 13,50 | 3,25% | 805,00 |
| 23.10.2025 | 13,35 | 13,60 | 12,83 | 13,08 | 0,97% | 35,00 |
| 22.10.2025 | 13,70 | 14,13 | 12,95 | 12,95 | 0,39% | 232,00 |
| 21.10.2025 | 12,90 | 13,73 | 12,43 | 12,90 | 3,41% | 700,00 |
| 20.10.2025 | 12,20 | 13,30 | 11,95 | 12,48 | 0,20% | - |
| 17.10.2025 | 11,78 | 12,45 | 11,78 | 12,45 | 8,73% | 1.400,00 |
| 15.10.2025 | 11,73 | 12,03 | 11,38 | 11,45 | -6,53% | - |
| 14.10.2025 | 12,25 | 12,40 | 11,48 | 12,25 | 0,00% | - |
| 13.10.2025 | 11,88 | 12,48 | 11,78 | 12,25 | 5,60% | - |
| 10.10.2025 | 12,18 | 12,50 | 11,60 | 11,60 | -4,53% | - |
| 09.10.2025 | 12,50 | 12,55 | 12,15 | 12,15 | -0,41% | 10,00 |
| 08.10.2025 | 12,70 | 12,73 | 12,20 | 12,20 | -2,01% | 500,00 |
| 07.10.2025 | 12,35 | 12,70 | 12,35 | 12,45 | 1,22% | - |
| 06.10.2025 | 13,05 | 13,35 | 12,05 | 12,30 | -2,77% | 120,00 |
| 03.10.2025 | 13,28 | 13,48 | 12,65 | 12,65 | -3,80% | - |
| 02.10.2025 | 13,03 | 13,38 | 13,00 | 13,15 | 0,00% | 95,00 |
| 01.10.2025 | 13,70 | 13,85 | 12,90 | 13,15 | -4,36% | - |
| 30.09.2025 | 14,45 | 14,85 | 13,70 | 13,75 | -3,34% | - |
| 29.09.2025 | 15,03 | 15,18 | 14,20 | 14,23 | -5,17% | - |
| 26.09.2025 | 14,90 | 15,40 | 14,90 | 15,00 | -1,64% | 2.000,00 |
| 25.09.2025 | 15,40 | 15,43 | 15,08 | 15,25 | -0,97% | - |
| 24.09.2025 | 15,35 | 15,43 | 15,13 | 15,40 | 8,64% | - |
| 23.09.2025 | 14,33 | 14,35 | 14,18 | 14,18 | -2,41% | - |
| 22.09.2025 | 14,53 | 14,68 | 14,10 | 14,53 | -1,86% | 2.200,00 |
| 19.09.2025 | 14,75 | 14,88 | 14,68 | 14,80 | 1,02% | - |
| 18.09.2025 | 14,73 | 14,95 | 14,60 | 14,65 | -0,34% | 15,00 |
| 17.09.2025 | 14,68 | 15,00 | 14,33 | 14,70 | -2,00% | - |
| 16.09.2025 | 14,90 | 15,00 | 14,38 | 15,00 | 0,00% | 20,00 |
| 15.09.2025 | 15,33 | 15,60 | 14,75 | 15,00 | 1,52% | - |
| 12.09.2025 | 14,73 | 15,23 | 14,70 | 14,78 | 2,07% | 120,00 |
| 11.09.2025 | 14,50 | 14,55 | 14,30 | 14,48 | -0,17% | - |
| 10.09.2025 | 14,90 | 15,00 | 14,15 | 14,50 | -0,68% | 30,00 |
| 09.09.2025 | 14,90 | 15,43 | 14,33 | 14,60 | 1,04% | - |
| 08.09.2025 | 14,78 | 15,00 | 14,45 | 14,45 | -1,87% | 2,00 |
| 05.09.2025 | 14,73 | 14,93 | 14,28 | 14,73 | 0,51% | - |
| 04.09.2025 | 14,33 | 14,73 | 14,33 | 14,65 | 2,81% | - |
| 03.09.2025 | 13,98 | 14,40 | 13,85 | 14,25 | 1,60% | - |
| 02.09.2025 | 15,03 | 15,05 | 14,00 | 14,03 | -6,66% | - |
| 01.09.2025 | 14,98 | 15,03 | 14,98 | 15,03 | -0,17% | - |
| 29.08.2025 | 15,85 | 15,98 | 15,00 | 15,05 | -4,75% | 150,00 |
| 28.08.2025 | 15,58 | 15,95 | 15,48 | 15,80 | 1,44% | 2,00 |
| 27.08.2025 | 16,05 | 16,13 | 15,33 | 15,58 | -1,89% | - |
| 26.08.2025 | 15,70 | 16,18 | 15,65 | 15,88 | 0,79% | - |
| 25.08.2025 | 15,20 | 16,00 | 15,13 | 15,75 | 3,45% | 600,00 |
| 22.08.2025 | 14,90 | 15,50 | 14,68 | 15,23 | 2,01% | - |
| 21.08.2025 | 15,18 | 15,30 | 14,85 | 14,93 | -1,00% | 100,00 |
| 20.08.2025 | 14,58 | 15,23 | 14,53 | 15,08 | 3,25% | - |
| 19.08.2025 | 14,63 | 15,28 | 14,55 | 14,60 | 0,69% | - |
| 18.08.2025 | 14,68 | 15,30 | 14,43 | 14,50 | -3,17% | 15.070,00 |
| 15.08.2025 | 14,75 | 15,53 | 14,55 | 14,98 | 1,70% | - |
| 14.08.2025 | 15,45 | 15,63 | 14,53 | 14,73 | -4,85% | - |
| 13.08.2025 | 14,23 | 15,48 | 14,05 | 15,48 | 8,22% | 60,00 |
| 12.08.2025 | 14,15 | 14,38 | 13,83 | 14,30 | 0,53% | - |
| 11.08.2025 | 14,08 | 14,38 | 13,78 | 14,23 | -0,35% | - |
| 08.08.2025 | 14,15 | 14,35 | 14,08 | 14,28 | 0,88% | - |
| 07.08.2025 | 15,10 | 15,28 | 14,10 | 14,15 | -6,75% | - |
| 06.08.2025 | 14,45 | 15,38 | 14,10 | 15,18 | 5,75% | 400,00 |
| 05.08.2025 | 14,35 | 14,80 | 14,20 | 14,35 | 0,35% | 50,00 |
| 04.08.2025 | 13,08 | 14,38 | 13,05 | 14,30 | 9,37% | - |
| 01.08.2025 | 13,28 | 13,33 | 12,63 | 13,08 | -1,51% | - |
| 31.07.2025 | 12,50 | 13,55 | 12,48 | 13,28 | 3,11% | - |
| 30.07.2025 | 12,60 | 12,90 | 12,45 | 12,88 | 2,39% | 10,00 |
| 29.07.2025 | 12,85 | 12,88 | 12,45 | 12,58 | -1,76% | - |
| 28.07.2025 | 12,95 | 13,25 | 12,65 | 12,80 | -0,58% | - |
| 25.07.2025 | 12,83 | 13,13 | 12,70 | 12,88 | 0,39% | - |
| 24.07.2025 | 13,08 | 13,13 | 12,60 | 12,83 | -1,35% | - |
| 23.07.2025 | 13,00 | 13,18 | 11,85 | 13,00 | 0,39% | 1.545,00 |
| 22.07.2025 | 13,00 | 13,00 | 12,30 | 12,95 | 0,58% | 300,00 |
| 21.07.2025 | 12,80 | 13,05 | 12,73 | 12,88 | -0,39% | 2.000,00 |
| 18.07.2025 | 12,63 | 13,13 | 12,40 | 12,93 | 2,78% | 6,00 |