2,126€
0,57%
Echtzeit-Aktienkurs Ocado Group PLC
Bid:
Ask:
Aktienkurse zur Ocado Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 2,16 | 2,16 | 2,11 | 2,11 | -2,45% | 488,00 |
| 03.07.2026 | 2,17 | 2,18 | 2,08 | 2,17 | -2,30% | - |
| 02.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 1,70% | 200,00 |
| 01.07.2026 | 2,06 | 2,19 | 2,06 | 2,18 | 7,02% | - |
| 30.06.2026 | 2,07 | 2,07 | 2,04 | 2,04 | -5,65% | 12,00 |
| 29.06.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,79% | 13.974,00 |
| 26.06.2026 | 2,07 | 2,15 | 2,00 | 2,14 | 3,83% | - |
| 25.06.2026 | 2,04 | 2,15 | 2,04 | 2,06 | 0,83% | - |
| 24.06.2026 | 2,04 | 2,06 | 1,96 | 2,05 | 1,74% | - |
| 23.06.2026 | 1,97 | 2,05 | 1,93 | 2,01 | 1,16% | - |
| 22.06.2026 | 2,11 | 2,11 | 1,98 | 1,99 | -5,10% | - |
| 19.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,95% | 200,00 |
| 18.06.2026 | 2,13 | 2,13 | 2,11 | 2,12 | -1,58% | 19.591,00 |
| 17.06.2026 | 2,21 | 2,21 | 2,15 | 2,15 | -4,36% | 1.100,00 |
| 16.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | 30,00 |
| 15.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,79% | 200,00 |
| 12.06.2026 | 2,31 | 2,31 | 2,27 | 2,27 | -1,90% | 1.430,00 |
| 11.06.2026 | 2,32 | 2,35 | 2,31 | 2,31 | -1,28% | 14.893,00 |
| 10.06.2026 | 2,36 | 2,37 | 2,29 | 2,34 | 0,43% | - |
| 09.06.2026 | 2,34 | 2,34 | 2,33 | 2,33 | -2,18% | 10.648,00 |
| 08.06.2026 | 2,34 | 2,43 | 2,34 | 2,38 | -2,14% | 512,00 |
| 05.06.2026 | 2,44 | 2,48 | 2,41 | 2,43 | 2,79% | - |
| 04.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -1,04% | 500,00 |
| 03.06.2026 | 2,37 | 2,42 | 2,36 | 2,39 | 1,57% | - |
| 02.06.2026 | 2,49 | 2,49 | 2,36 | 2,36 | -2,97% | 3.343,00 |
| 01.06.2026 | 2,64 | 2,64 | 2,43 | 2,43 | -5,96% | 5.914,00 |
| 29.05.2026 | 2,47 | 2,82 | 2,47 | 2,58 | 6,87% | 15.004,00 |
| 28.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,79% | 400,00 |
| 27.05.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 1,15% | 3.282,00 |
| 26.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 74,00 |
| 25.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | 40,00 |
| 22.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 1,89% | 24,00 |
| 21.05.2026 | 2,30 | 2,39 | 2,30 | 2,39 | 4,60% | - |
| 20.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -6,48% | 1.000,00 |
| 19.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 15,20% | 3.819,00 |
| 18.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -3,73% | 1,00 |
| 15.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,81% | 3.000,00 |
| 14.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,59% | 100,00 |
| 13.05.2026 | 2,17 | 2,17 | 2,16 | 2,16 | 1,22% | 525,00 |
| 12.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -5,24% | 100,00 |
| 11.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -0,09% | 50,00 |
| 08.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 260,00 |
| 07.05.2026 | 2,37 | 2,38 | 2,27 | 2,30 | -2,30% | - |
| 06.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | 4,35% | 175,00 |
| 05.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,53% | 1.383,00 |
| 04.05.2026 | 2,20 | 2,30 | 2,20 | 2,22 | -3,90% | 1.614,00 |
| 30.04.2026 | 2,23 | 2,31 | 2,20 | 2,31 | 0,79% | - |
| 29.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -2,97% | 2.183,00 |
| 28.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,25% | 300,00 |
| 27.04.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -3,47% | 1.000,00 |
| 24.04.2026 | 2,36 | 2,45 | 2,33 | 2,45 | 2,85% | - |
| 23.04.2026 | 2,57 | 2,57 | 2,37 | 2,38 | -6,55% | - |
| 22.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,47% | 6.202,00 |
| 21.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 8,19% | 550,00 |
| 20.04.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 5,28% | 8.000,00 |
| 17.04.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -0,35% | 35,00 |
| 16.04.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 5,46% | 4.050,00 |
| 15.04.2026 | 2,18 | 2,18 | 2,16 | 2,16 | 2,08% | 3.170,00 |
| 14.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | 5.000,00 |
| 13.04.2026 | 2,16 | 2,16 | 2,13 | 2,13 | -2,30% | 1.500,00 |
| 10.04.2026 | 2,23 | 2,23 | 2,18 | 2,18 | -1,67% | 966,00 |
| 09.04.2026 | 2,23 | 2,23 | 2,14 | 2,22 | -2,51% | - |
| 08.04.2026 | 2,35 | 2,35 | 2,27 | 2,27 | 9,44% | 1.376,00 |
| 07.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,92% | 16,00 |
| 02.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -4,59% | 200,00 |
| 01.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 3,16% | 114,00 |
| 31.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | 1.500,00 |
| 30.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,10% | 100,00 |
| 27.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,81% | - |
| 26.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 1,60% | - |
| 25.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -2,00% | - |
| 24.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 23.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -5,91% | - |
| 20.03.2026 | 2,32 | 2,33 | 2,25 | 2,26 | -2,00% | - |
| 19.03.2026 | 2,33 | 2,37 | 2,27 | 2,30 | -2,54% | - |
| 18.03.2026 | 2,49 | 2,49 | 2,29 | 2,36 | -4,25% | - |
| 17.03.2026 | 2,39 | 2,49 | 2,39 | 2,47 | 2,43% | - |
| 16.03.2026 | 2,32 | 2,43 | 2,32 | 2,41 | 2,97% | - |
| 13.03.2026 | 2,37 | 2,37 | 2,29 | 2,34 | 0,93% | - |
| 12.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -2,01% | 38,00 |
| 11.03.2026 | 2,37 | 2,41 | 2,32 | 2,37 | -1,21% | - |
| 10.03.2026 | 2,33 | 2,40 | 2,32 | 2,40 | 8,64% | - |
| 09.03.2026 | 2,22 | 2,22 | 2,21 | 2,21 | -3,69% | 84,00 |
| 06.03.2026 | 2,32 | 2,35 | 2,27 | 2,29 | 0,11% | - |
| 05.03.2026 | 2,31 | 2,35 | 2,29 | 2,29 | -0,26% | 3.460,00 |
| 04.03.2026 | 2,41 | 2,41 | 2,29 | 2,29 | -1,50% | 101,00 |
| 03.03.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 4,11% | 700,00 |
| 02.03.2026 | 2,39 | 2,39 | 2,24 | 2,24 | -10,77% | 2.650,00 |
| 27.02.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,16% | 50,00 |
| 26.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -9,32% | 250,00 |
| 25.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,19% | 100,00 |
| 24.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,83% | 41,00 |
| 23.02.2026 | 2,73 | 2,75 | 2,67 | 2,72 | 0,06% | - |
| 20.02.2026 | 2,71 | 2,76 | 2,69 | 2,72 | 1,99% | - |
| 19.02.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,06% | 3.779,00 |
| 18.02.2026 | 2,55 | 2,66 | 2,55 | 2,64 | 6,28% | - |
| 17.02.2026 | 2,52 | 2,54 | 2,46 | 2,48 | -2,09% | 8.560,00 |
| 16.02.2026 | 2,59 | 2,59 | 2,54 | 2,54 | 0,71% | 2.408,00 |
| 13.02.2026 | 2,52 | 2,60 | 2,49 | 2,52 | 0,28% | - |
| 12.02.2026 | 2,49 | 2,62 | 2,49 | 2,51 | 1,99% | - |