9,430€
-4,65%
Echtzeit-Aktienkurs Oatly Group AB (ADRs)
Bid:
Ask:
Aktienkurse zur Oatly Group AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 9,43 | 9,43 | 9,41 | 9,43 | -4,65% | 200,00 |
| 15.12.2025 | 9,89 | 9,90 | 9,89 | 9,89 | -0,10% | - |
| 12.12.2025 | 10,03 | 10,14 | 9,78 | 9,90 | -1,00% | 115,00 |
| 11.12.2025 | 10,48 | 10,50 | 9,98 | 10,00 | -4,53% | 6,00 |
| 10.12.2025 | 10,38 | 10,63 | 10,35 | 10,48 | -1,87% | 87,00 |
| 09.12.2025 | 10,33 | 10,68 | 10,18 | 10,68 | 2,40% | 12,00 |
| 08.12.2025 | 10,43 | 10,45 | 10,43 | 10,43 | -1,42% | - |
| 05.12.2025 | 10,68 | 10,90 | 10,43 | 10,58 | -1,17% | - |
| 04.12.2025 | 10,60 | 10,80 | 10,40 | 10,70 | 1,42% | 335,00 |
| 03.12.2025 | 10,28 | 10,60 | 10,23 | 10,55 | 1,44% | - |
| 01.12.2025 | 10,63 | 10,65 | 10,20 | 10,40 | -2,35% | 6,00 |
| 28.11.2025 | 10,50 | 10,80 | 10,35 | 10,65 | 1,43% | 283,00 |
| 27.11.2025 | 10,50 | 10,50 | 10,48 | 10,50 | -1,64% | 100,00 |
| 26.11.2025 | 10,33 | 10,73 | 10,33 | 10,68 | 1,67% | 10,00 |
| 25.11.2025 | 10,45 | 10,68 | 10,28 | 10,50 | 0,96% | 12,00 |
| 24.11.2025 | 10,08 | 10,58 | 10,07 | 10,40 | 3,53% | 73,00 |
| 21.11.2025 | 10,23 | 10,48 | 9,98 | 10,05 | -3,88% | 19,00 |
| 20.11.2025 | 10,43 | 10,93 | 10,18 | 10,45 | -0,24% | 147,00 |
| 19.11.2025 | 10,68 | 10,85 | 10,35 | 10,48 | -0,24% | 10,00 |
| 18.11.2025 | 10,73 | 11,03 | 10,48 | 10,50 | -7,49% | 537,00 |
| 17.11.2025 | 11,40 | 11,45 | 11,35 | 11,35 | 0,44% | - |
| 14.11.2025 | 11,23 | 11,43 | 11,20 | 11,30 | 2,03% | 357,00 |
| 13.11.2025 | 11,75 | 11,80 | 11,03 | 11,08 | -12,45% | 28,00 |
| 11.11.2025 | 13,33 | 13,45 | 12,58 | 12,65 | -3,07% | 230,00 |
| 10.11.2025 | 13,05 | 13,05 | 13,03 | 13,05 | 2,76% | - |
| 07.11.2025 | 13,18 | 13,20 | 12,58 | 12,70 | -2,68% | 3,00 |
| 06.11.2025 | 13,20 | 13,48 | 12,83 | 13,05 | -2,25% | 100,00 |
| 05.11.2025 | 12,75 | 13,68 | 12,68 | 13,35 | 2,89% | 204,00 |
| 04.11.2025 | 12,80 | 13,05 | 12,58 | 12,98 | -1,14% | 69,00 |
| 03.11.2025 | 13,68 | 13,70 | 13,08 | 13,13 | -2,42% | 11,00 |
| 31.10.2025 | 13,50 | 13,55 | 13,45 | 13,45 | -1,10% | - |
| 30.10.2025 | 13,08 | 13,78 | 12,53 | 13,60 | 2,06% | 53,00 |
| 29.10.2025 | 13,48 | 13,90 | 12,50 | 13,33 | -1,30% | - |
| 28.10.2025 | 13,70 | 14,00 | 13,38 | 13,50 | -1,10% | 75,00 |
| 27.10.2025 | 13,45 | 13,83 | 13,43 | 13,65 | 5,20% | - |
| 24.10.2025 | 13,00 | 13,00 | 12,90 | 12,98 | -3,17% | - |
| 23.10.2025 | 13,35 | 13,40 | 13,15 | 13,40 | -2,19% | 300,00 |
| 22.10.2025 | 13,73 | 13,73 | 13,70 | 13,70 | 2,05% | - |
| 21.10.2025 | 12,70 | 13,60 | 12,43 | 13,43 | 7,62% | 61,00 |
| 20.10.2025 | 12,10 | 13,35 | 11,98 | 12,48 | -0,40% | 789,00 |
| 17.10.2025 | 11,78 | 12,63 | 11,78 | 12,53 | 4,38% | 1.085,00 |
| 16.10.2025 | 11,50 | 12,25 | 11,48 | 12,00 | 3,90% | 351,00 |
| 15.10.2025 | 11,75 | 12,08 | 11,38 | 11,55 | -7,04% | - |
| 14.10.2025 | 12,40 | 12,43 | 12,35 | 12,43 | 1,22% | - |
| 13.10.2025 | 11,90 | 12,28 | 11,75 | 12,28 | 2,94% | 8,00 |
| 10.10.2025 | 12,20 | 12,50 | 11,90 | 11,93 | -4,79% | 20,00 |
| 09.10.2025 | 12,45 | 12,53 | 12,45 | 12,53 | 0,40% | - |
| 08.10.2025 | 12,70 | 12,70 | 12,38 | 12,48 | 2,25% | 61,00 |
| 06.10.2025 | 13,05 | 13,25 | 12,18 | 12,20 | -5,06% | 183,00 |
| 03.10.2025 | 13,28 | 13,48 | 12,85 | 12,85 | -1,53% | 3,00 |
| 02.10.2025 | 13,05 | 13,05 | 13,03 | 13,05 | 0,00% | 100,00 |
| 01.10.2025 | 13,78 | 13,85 | 12,90 | 13,05 | -5,43% | 7,00 |
| 30.09.2025 | 14,40 | 14,80 | 13,80 | 13,80 | -3,83% | 41,00 |
| 29.09.2025 | 14,98 | 15,23 | 14,18 | 14,35 | -4,97% | 19,00 |
| 26.09.2025 | 15,28 | 15,45 | 15,05 | 15,10 | -2,11% | 3,00 |
| 25.09.2025 | 15,43 | 15,45 | 15,38 | 15,43 | 1,82% | - |
| 24.09.2025 | 15,38 | 15,43 | 15,05 | 15,15 | 4,48% | 100,00 |
| 23.09.2025 | 14,33 | 14,53 | 14,20 | 14,50 | -0,51% | 35,00 |
| 22.09.2025 | 14,60 | 14,68 | 14,10 | 14,58 | -1,02% | - |
| 19.09.2025 | 14,73 | 14,78 | 14,68 | 14,73 | 0,51% | - |
| 18.09.2025 | 14,75 | 15,03 | 14,55 | 14,65 | -0,17% | 1,00 |
| 17.09.2025 | 14,68 | 15,03 | 14,33 | 14,68 | 0,86% | 165,00 |
| 16.09.2025 | 14,93 | 15,00 | 14,48 | 14,55 | -2,35% | 30,00 |
| 15.09.2025 | 15,33 | 15,55 | 14,75 | 14,90 | 0,85% | 24,00 |
| 12.09.2025 | 14,78 | 15,23 | 14,70 | 14,78 | 1,72% | 102,00 |
| 11.09.2025 | 14,53 | 14,58 | 14,50 | 14,53 | -2,19% | 40,00 |
| 10.09.2025 | 14,93 | 14,93 | 14,83 | 14,85 | -3,10% | - |
| 09.09.2025 | 14,93 | 15,43 | 14,88 | 15,33 | 4,07% | 100,00 |
| 08.09.2025 | 14,78 | 14,98 | 14,28 | 14,73 | 0,68% | 3,00 |
| 05.09.2025 | 14,70 | 14,90 | 14,28 | 14,63 | -0,51% | 1,00 |
| 04.09.2025 | 14,33 | 14,73 | 14,33 | 14,70 | 2,98% | - |
| 03.09.2025 | 13,95 | 14,33 | 13,85 | 14,28 | 1,60% | 3,00 |
| 02.09.2025 | 15,00 | 15,05 | 14,03 | 14,05 | -6,49% | 534,00 |
| 01.09.2025 | 15,03 | 15,03 | 14,98 | 15,03 | -0,33% | 28,00 |
| 29.08.2025 | 15,83 | 16,08 | 15,03 | 15,08 | -4,89% | 486,00 |
| 28.08.2025 | 15,55 | 15,93 | 15,43 | 15,85 | 1,93% | 110,00 |
| 27.08.2025 | 16,05 | 16,13 | 15,33 | 15,55 | -2,20% | - |
| 26.08.2025 | 15,68 | 16,18 | 15,68 | 15,90 | 1,11% | 471,00 |
| 25.08.2025 | 15,20 | 15,95 | 15,08 | 15,73 | 3,97% | 478,00 |
| 22.08.2025 | 14,98 | 15,50 | 14,70 | 15,13 | 1,68% | 102,00 |
| 21.08.2025 | 15,13 | 15,28 | 14,85 | 14,88 | -1,33% | 25,00 |
| 20.08.2025 | 14,63 | 15,28 | 14,48 | 15,08 | 3,43% | 61,00 |
| 19.08.2025 | 14,63 | 15,30 | 14,55 | 14,58 | 0,17% | 147,00 |
| 18.08.2025 | 14,93 | 15,28 | 14,48 | 14,55 | -2,84% | 114,00 |
| 15.08.2025 | 14,78 | 15,55 | 14,53 | 14,98 | 1,70% | 8,00 |
| 14.08.2025 | 15,43 | 15,58 | 14,53 | 14,73 | -4,23% | 110,00 |
| 13.08.2025 | 14,23 | 15,40 | 14,08 | 15,38 | 7,71% | - |
| 12.08.2025 | 14,18 | 14,38 | 14,03 | 14,28 | 0,18% | 158,00 |
| 11.08.2025 | 14,08 | 14,38 | 13,98 | 14,25 | 0,35% | 603,00 |
| 08.08.2025 | 14,13 | 14,30 | 14,05 | 14,20 | 0,35% | 2,00 |
| 07.08.2025 | 15,08 | 15,28 | 14,10 | 14,15 | -6,29% | 235,00 |
| 06.08.2025 | 14,38 | 15,35 | 14,30 | 15,10 | 5,41% | 1.209,00 |
| 05.08.2025 | 14,33 | 14,80 | 14,20 | 14,33 | 0,17% | 222,00 |
| 04.08.2025 | 13,05 | 14,38 | 12,98 | 14,30 | 10,42% | 10,00 |
| 01.08.2025 | 13,30 | 13,30 | 12,58 | 12,95 | -2,45% | 265,00 |
| 31.07.2025 | 12,88 | 13,55 | 12,45 | 13,28 | 3,51% | 9,00 |
| 30.07.2025 | 12,60 | 12,88 | 12,35 | 12,83 | 2,40% | 11,00 |
| 29.07.2025 | 12,80 | 12,88 | 12,45 | 12,53 | -2,34% | 25,00 |
| 28.07.2025 | 12,95 | 13,25 | 12,65 | 12,83 | -0,58% | - |
| 25.07.2025 | 12,85 | 13,08 | 12,65 | 12,90 | 0,58% | 36,00 |