11,350€
7,08%
Echtzeit-Aktienkurs Oatly Group AB (ADRs)
Bid:
Ask:
Aktienkurse zur Oatly Group AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,08 | 11,95 | 10,75 | 11,35 | 7,08% | - |
| 19.10.2026 | 10,07 | 10,90 | 9,84 | 10,60 | 5,53% | - |
| 16.10.2026 | 9,97 | 10,20 | 9,74 | 10,05 | 0,70% | 156,00 |
| 15.10.2026 | 9,93 | 10,30 | 9,77 | 9,98 | -0,55% | - |
| 14.10.2026 | 9,73 | 10,10 | 9,72 | 10,03 | 2,98% | - |
| 13.10.2026 | 9,58 | 10,10 | 9,35 | 9,74 | 1,56% | 3.546,00 |
| 12.10.2026 | 9,19 | 9,63 | 9,19 | 9,59 | 1,59% | - |
| 09.10.2026 | 9,25 | 9,48 | 9,21 | 9,44 | 0,11% | - |
| 08.10.2026 | 9,14 | 9,46 | 9,08 | 9,43 | 1,73% | - |
| 07.10.2026 | 9,34 | 9,60 | 9,20 | 9,27 | -0,75% | 117,00 |
| 06.10.2026 | 9,40 | 9,54 | 9,31 | 9,34 | 0,43% | 700,00 |
| 05.10.2026 | 9,42 | 9,56 | 9,25 | 9,30 | -2,21% | 35.730,00 |
| 02.10.2026 | 9,30 | 9,52 | 9,28 | 9,51 | 2,37% | - |
| 01.10.2026 | 9,69 | 9,87 | 9,28 | 9,29 | -2,62% | - |
| 30.09.2026 | 10,06 | 10,10 | 9,54 | 9,54 | -4,79% | 7.720,00 |
| 29.09.2026 | 10,43 | 10,53 | 9,91 | 10,02 | -3,88% | - |
| 28.09.2026 | 10,38 | 10,60 | 10,33 | 10,43 | -0,24% | - |
| 25.09.2026 | 10,68 | 10,70 | 10,33 | 10,45 | -1,88% | 217,00 |
| 24.09.2026 | 10,63 | 10,80 | 10,53 | 10,65 | 0,00% | - |
| 23.09.2026 | 10,48 | 10,83 | 10,48 | 10,65 | -1,62% | - |
| 22.09.2026 | 10,83 | 10,93 | 10,53 | 10,83 | -0,46% | 26,00 |
| 21.09.2026 | 10,95 | 10,98 | 10,68 | 10,88 | 0,23% | - |
| 18.09.2026 | 10,83 | 10,95 | 10,68 | 10,85 | 0,23% | - |
| 17.09.2026 | 10,75 | 11,05 | 10,50 | 10,83 | 1,88% | 3.210,00 |
| 16.09.2026 | 10,90 | 10,98 | 10,60 | 10,63 | -2,52% | - |
| 15.09.2026 | 11,25 | 11,28 | 10,83 | 10,90 | -3,54% | 250,00 |
| 14.09.2026 | 10,88 | 11,50 | 10,73 | 11,30 | 2,96% | - |
| 11.09.2026 | 10,83 | 11,23 | 10,78 | 10,98 | 2,57% | - |
| 10.09.2026 | 10,83 | 10,83 | 10,40 | 10,70 | -1,83% | - |
| 09.09.2026 | 11,63 | 11,63 | 10,78 | 10,90 | -6,44% | 534,00 |
| 08.09.2026 | 12,03 | 12,15 | 11,63 | 11,65 | -3,52% | - |
| 07.09.2026 | 12,10 | 12,15 | 12,00 | 12,08 | -0,41% | - |
| 04.09.2026 | 12,30 | 12,43 | 12,13 | 12,13 | -1,82% | 685,00 |
| 03.09.2026 | 12,60 | 12,60 | 12,20 | 12,35 | -1,40% | - |
| 02.09.2026 | 12,70 | 12,88 | 12,50 | 12,53 | -1,38% | 1.080,00 |
| 01.09.2026 | 12,45 | 12,85 | 12,35 | 12,70 | 2,01% | 66,00 |
| 31.08.2026 | 12,63 | 12,65 | 12,38 | 12,45 | -1,97% | - |
| 28.08.2026 | 12,95 | 12,98 | 12,25 | 12,70 | -1,93% | 26.030,00 |
| 27.08.2026 | 13,05 | 13,10 | 12,95 | 12,95 | -0,77% | - |
| 26.08.2026 | 13,25 | 13,35 | 12,88 | 13,05 | -1,14% | 89,00 |
| 25.08.2026 | 13,65 | 13,83 | 13,20 | 13,20 | -2,76% | - |
| 24.08.2026 | 12,40 | 13,83 | 12,28 | 13,58 | 9,04% | 315,00 |
| 21.08.2026 | 12,20 | 12,50 | 12,10 | 12,45 | 2,47% | - |
| 20.08.2026 | 11,98 | 12,28 | 11,75 | 12,15 | 1,46% | - |
| 19.08.2026 | 11,90 | 12,43 | 11,85 | 11,98 | -0,83% | - |
| 18.08.2026 | 11,85 | 12,15 | 11,60 | 12,08 | 2,11% | 1.254,00 |
| 17.08.2026 | 11,95 | 12,03 | 11,60 | 11,83 | -1,25% | 1.150,00 |
| 14.08.2026 | 11,95 | 12,50 | 11,70 | 11,98 | 0,21% | 1.144,00 |
| 13.08.2026 | 11,43 | 11,98 | 11,40 | 11,95 | 4,37% | 380,00 |
| 12.08.2026 | 11,30 | 11,80 | 11,13 | 11,45 | 2,69% | - |
| 11.08.2026 | 11,35 | 11,58 | 11,05 | 11,15 | -2,41% | - |
| 10.08.2026 | 11,88 | 12,00 | 11,35 | 11,43 | -3,79% | - |
| 07.08.2026 | 11,85 | 12,05 | 11,60 | 11,88 | -0,21% | - |
| 06.08.2026 | 12,30 | 12,55 | 11,80 | 11,90 | -3,45% | 2.000,00 |
| 05.08.2026 | 12,85 | 12,85 | 12,30 | 12,33 | -4,09% | 7.220,00 |
| 04.08.2026 | 13,05 | 13,20 | 12,78 | 12,85 | -1,72% | - |
| 03.08.2026 | 12,95 | 13,38 | 12,88 | 13,08 | 1,55% | 4.950,00 |
| 31.07.2026 | 12,85 | 12,95 | 12,48 | 12,88 | 0,78% | - |
| 30.07.2026 | 13,33 | 13,58 | 12,70 | 12,78 | -3,77% | 567,00 |
| 29.07.2026 | 13,30 | 13,85 | 12,83 | 13,28 | -0,19% | 1.536,00 |
| 28.07.2026 | 12,60 | 13,38 | 12,38 | 13,30 | 5,56% | - |
| 27.07.2026 | 11,75 | 12,73 | 11,25 | 12,60 | 7,69% | 3.960,00 |
| 24.07.2026 | 11,03 | 11,88 | 10,80 | 11,70 | 5,88% | - |
| 23.07.2026 | 9,42 | 11,33 | 9,06 | 11,05 | 19,59% | 1.000,00 |
| 22.07.2026 | 7,97 | 10,88 | 7,95 | 9,24 | 16,37% | 8.952,00 |
| 21.07.2026 | 8,68 | 8,69 | 7,90 | 7,94 | -7,89% | 4.060,00 |
| 20.07.2026 | 8,72 | 8,87 | 8,51 | 8,62 | -1,71% | 4.370,00 |
| 17.07.2026 | 8,68 | 9,03 | 8,55 | 8,77 | 1,74% | - |
| 16.07.2026 | 8,58 | 8,81 | 8,52 | 8,62 | 0,94% | - |
| 15.07.2026 | 8,54 | 8,78 | 8,47 | 8,54 | -0,23% | - |
| 14.07.2026 | 8,77 | 8,77 | 8,53 | 8,56 | -2,73% | - |
| 13.07.2026 | 8,61 | 8,93 | 8,56 | 8,80 | 1,85% | - |
| 10.07.2026 | 8,38 | 8,74 | 8,28 | 8,64 | 4,10% | - |
| 09.07.2026 | 8,32 | 8,48 | 8,20 | 8,30 | 1,47% | - |
| 08.07.2026 | 8,43 | 8,71 | 8,18 | 8,18 | -3,20% | - |
| 07.07.2026 | 8,80 | 9,06 | 8,39 | 8,45 | -3,43% | - |
| 06.07.2026 | 8,71 | 9,05 | 8,60 | 8,75 | 0,57% | 1.516,00 |
| 03.07.2026 | 8,71 | 8,72 | 8,67 | 8,70 | -0,80% | 176,00 |
| 02.07.2026 | 8,35 | 9,35 | 8,19 | 8,77 | 4,40% | - |
| 01.07.2026 | 8,17 | 8,44 | 8,14 | 8,40 | 2,82% | - |
| 30.06.2026 | 8,61 | 8,61 | 8,14 | 8,17 | -3,54% | - |
| 29.06.2026 | 7,93 | 8,60 | 7,83 | 8,47 | 8,17% | 600,00 |
| 26.06.2026 | 7,70 | 7,89 | 7,51 | 7,83 | 1,82% | 28.977,00 |
| 25.06.2026 | 7,51 | 7,99 | 7,48 | 7,69 | 4,06% | - |
| 24.06.2026 | 7,28 | 7,44 | 7,25 | 7,39 | 1,65% | - |
| 23.06.2026 | 7,25 | 7,40 | 7,20 | 7,27 | 0,14% | - |
| 22.06.2026 | 7,13 | 7,38 | 7,02 | 7,26 | 1,97% | - |
| 19.06.2026 | 7,14 | 7,15 | 7,12 | 7,12 | -1,93% | 416,00 |
| 18.06.2026 | 7,19 | 7,31 | 7,10 | 7,26 | 0,41% | 198,00 |
| 17.06.2026 | 6,96 | 7,32 | 6,95 | 7,23 | 4,33% | - |
| 16.06.2026 | 7,16 | 7,23 | 6,91 | 6,93 | -4,02% | 13.800,00 |
| 15.06.2026 | 7,10 | 7,44 | 7,09 | 7,22 | 1,98% | - |
| 12.06.2026 | 7,10 | 7,29 | 7,01 | 7,08 | -0,56% | - |
| 11.06.2026 | 7,17 | 7,24 | 7,05 | 7,12 | -1,11% | - |
| 10.06.2026 | 7,22 | 7,29 | 7,11 | 7,20 | 0,42% | - |
| 09.06.2026 | 7,24 | 7,66 | 7,13 | 7,17 | -0,14% | 1.950,00 |
| 08.06.2026 | 7,14 | 7,46 | 7,07 | 7,18 | 1,13% | - |
| 05.06.2026 | 7,38 | 7,83 | 7,01 | 7,10 | -4,05% | - |
| 04.06.2026 | 7,42 | 7,74 | 7,19 | 7,40 | 0,00% | 2.272,00 |
| 03.06.2026 | 7,24 | 7,63 | 7,22 | 7,40 | 3,06% | - |