£2,318
0,87%
Echtzeit-Aktienkurs Ocado Group PLC
Bid:
Ask:
Aktienkurse zur Ocado Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,32 | 2,39 | 2,30 | 2,32 | 0,80% | - |
| 01.10.2025 | 2,25 | 2,31 | 2,22 | 2,30 | 2,13% | 686.868,00 |
| 30.09.2025 | 2,23 | 2,27 | 2,19 | 2,25 | 1,49% | 492.306,00 |
| 29.09.2025 | 2,33 | 2,35 | 2,17 | 2,22 | -4,75% | 1.005.757,00 |
| 26.09.2025 | 2,33 | 2,36 | 2,28 | 2,33 | 1,00% | 877.809,00 |
| 25.09.2025 | 2,32 | 2,38 | 2,29 | 2,31 | -0,26% | 573.700,00 |
| 24.09.2025 | 2,24 | 2,34 | 2,22 | 2,31 | 2,12% | 466.450,00 |
| 23.09.2025 | 2,20 | 2,27 | 2,20 | 2,26 | 0,87% | 564.516,00 |
| 22.09.2025 | 2,22 | 2,26 | 2,19 | 2,24 | 1,42% | 369.495,00 |
| 19.09.2025 | 2,31 | 2,31 | 2,19 | 2,21 | -4,82% | 1.439.558,00 |
| 18.09.2025 | 2,26 | 2,33 | 2,22 | 2,32 | 2,06% | 697.041,00 |
| 17.09.2025 | 2,26 | 2,30 | 2,18 | 2,28 | 1,45% | 1.053.508,00 |
| 16.09.2025 | 2,30 | 2,32 | 2,24 | 2,24 | -2,54% | 1.058.850,00 |
| 15.09.2025 | 2,37 | 2,45 | 2,30 | 2,30 | -4,72% | 979.289,00 |
| 12.09.2025 | 2,92 | 2,92 | 2,41 | 2,42 | -21,33% | 2.611.110,00 |
| 11.09.2025 | 3,09 | 3,18 | 3,07 | 3,07 | -0,22% | - |
| 10.09.2025 | 3,10 | 3,14 | 3,05 | 3,08 | -0,18% | - |
| 09.09.2025 | 3,16 | 3,19 | 3,08 | 3,09 | -2,44% | - |
| 08.09.2025 | 3,15 | 3,18 | 3,10 | 3,16 | 1,84% | - |
| 05.09.2025 | 3,10 | 3,15 | 3,08 | 3,11 | 1,24% | 729.534,00 |
| 04.09.2025 | 3,06 | 3,13 | 3,06 | 3,07 | -0,20% | 205.316,00 |
| 03.09.2025 | 3,12 | 3,12 | 3,02 | 3,07 | -2,32% | 222.261,00 |
| 02.09.2025 | 3,29 | 3,30 | 3,14 | 3,15 | -3,94% | 304.381,00 |
| 01.09.2025 | 3,33 | 3,41 | 3,27 | 3,28 | -2,73% | 287.711,00 |
| 29.08.2025 | 3,40 | 3,40 | 3,32 | 3,37 | -0,33% | 213.879,00 |
| 28.08.2025 | 3,44 | 3,47 | 3,38 | 3,38 | -1,34% | 142.171,00 |
| 27.08.2025 | 3,48 | 3,51 | 3,41 | 3,42 | -2,48% | 163.440,00 |
| 26.08.2025 | 3,55 | 3,58 | 3,50 | 3,51 | -1,74% | 70.935,00 |
| 25.08.2025 | 3,61 | 3,61 | 3,57 | 3,57 | -0,38% | - |
| 22.08.2025 | 3,60 | 3,62 | 3,56 | 3,59 | -0,39% | 43.363,00 |
| 21.08.2025 | 3,61 | 3,61 | 3,52 | 3,60 | 0,67% | 111.492,00 |
| 20.08.2025 | 3,54 | 3,61 | 3,54 | 3,58 | 0,42% | 336.183,00 |
| 19.08.2025 | 3,55 | 3,59 | 3,51 | 3,56 | -0,01% | 180.541,00 |
| 18.08.2025 | 3,59 | 3,63 | 3,55 | 3,56 | -1,18% | 104.627,00 |
| 15.08.2025 | 3,72 | 3,76 | 3,58 | 3,61 | -2,42% | 232.708,00 |
| 14.08.2025 | 3,58 | 3,72 | 3,57 | 3,69 | 5,30% | 339.966,00 |
| 13.08.2025 | 3,61 | 3,63 | 3,50 | 3,51 | -2,16% | 460.316,00 |
| 12.08.2025 | 3,73 | 3,73 | 3,58 | 3,59 | -4,53% | 483.252,00 |
| 11.08.2025 | 3,92 | 3,94 | 3,72 | 3,76 | -5,06% | 334.423,00 |
| 08.08.2025 | 3,82 | 3,98 | 3,77 | 3,96 | 5,07% | 925.334,00 |
| 07.08.2025 | 3,46 | 3,80 | 3,46 | 3,77 | 8,39% | 1.248.248,00 |
| 06.08.2025 | 3,38 | 3,51 | 3,38 | 3,47 | 2,16% | 332.666,00 |
| 05.08.2025 | 3,49 | 3,50 | 3,37 | 3,40 | -1,93% | 907.733,00 |
| 04.08.2025 | 3,33 | 3,49 | 3,33 | 3,47 | 5,41% | 375.651,00 |
| 01.08.2025 | 3,14 | 3,29 | 3,11 | 3,29 | 4,13% | 456.699,00 |
| 31.07.2025 | 3,12 | 3,16 | 3,06 | 3,16 | 0,17% | 307.390,00 |
| 30.07.2025 | 3,14 | 3,17 | 3,12 | 3,15 | 0,41% | 203.646,00 |
| 29.07.2025 | 3,20 | 3,22 | 3,09 | 3,14 | -1,51% | 397.004,00 |
| 28.07.2025 | 3,49 | 3,49 | 3,19 | 3,19 | -7,70% | 804.984,00 |
| 25.07.2025 | 3,42 | 3,47 | 3,38 | 3,45 | 1,05% | 581.861,00 |
| 24.07.2025 | 3,39 | 3,52 | 3,39 | 3,42 | 0,68% | 787.537,00 |
| 23.07.2025 | 3,36 | 3,41 | 3,32 | 3,40 | 4,05% | 751.299,00 |
| 22.07.2025 | 3,15 | 3,28 | 3,10 | 3,26 | 3,59% | 857.862,00 |
| 21.07.2025 | 3,12 | 3,17 | 3,09 | 3,15 | 2,27% | 1.058.803,00 |
| 18.07.2025 | 2,80 | 3,14 | 2,80 | 3,08 | 10,42% | 1.769.831,00 |
| 17.07.2025 | 2,46 | 2,79 | 2,44 | 2,79 | 17,89% | 2.903.229,00 |
| 16.07.2025 | 2,34 | 2,39 | 2,31 | 2,37 | 0,94% | 609.919,00 |
| 15.07.2025 | 2,33 | 2,46 | 2,32 | 2,34 | 1,43% | 402.835,00 |
| 14.07.2025 | 2,34 | 2,36 | 2,31 | 2,31 | -1,74% | 166.557,00 |
| 11.07.2025 | 2,41 | 2,41 | 2,34 | 2,35 | -2,97% | 340.699,00 |
| 10.07.2025 | 2,36 | 2,44 | 2,36 | 2,42 | 2,89% | 323.907,00 |
| 09.07.2025 | 2,32 | 2,38 | 2,31 | 2,36 | 0,99% | 303.751,00 |
| 08.07.2025 | 2,35 | 2,35 | 2,27 | 2,33 | -0,72% | 806.887,00 |
| 07.07.2025 | 2,41 | 2,44 | 2,35 | 2,35 | -3,37% | 497.163,00 |
| 04.07.2025 | 2,44 | 2,45 | 2,40 | 2,43 | -0,25% | 235.482,00 |
| 03.07.2025 | 2,42 | 2,45 | 2,38 | 2,44 | 0,58% | 273.090,00 |
| 02.07.2025 | 2,41 | 2,47 | 2,41 | 2,42 | 0,41% | 537.775,00 |
| 01.07.2025 | 2,27 | 2,43 | 2,27 | 2,41 | 6,55% | 859.959,00 |
| 30.06.2025 | 2,29 | 2,30 | 2,24 | 2,27 | -1,97% | 364.030,00 |
| 27.06.2025 | 2,30 | 2,33 | 2,27 | 2,31 | 0,92% | 350.464,00 |
| 26.06.2025 | 2,33 | 2,34 | 2,24 | 2,29 | -2,05% | 430.818,00 |
| 25.06.2025 | 2,40 | 2,41 | 2,33 | 2,34 | -2,70% | 146.067,00 |
| 24.06.2025 | 2,36 | 2,41 | 2,32 | 2,40 | 4,34% | 445.459,00 |
| 23.06.2025 | 2,31 | 2,32 | 2,27 | 2,30 | -1,41% | 393.837,00 |
| 20.06.2025 | 2,32 | 2,36 | 2,32 | 2,34 | -0,04% | 318.436,00 |
| 19.06.2025 | 2,34 | 2,39 | 2,33 | 2,34 | -2,67% | 465.052,00 |
| 18.06.2025 | 2,49 | 2,56 | 2,39 | 2,40 | -1,88% | 920.553,00 |
| 17.06.2025 | 2,52 | 2,55 | 2,41 | 2,45 | -3,93% | 732.665,00 |
| 16.06.2025 | 2,54 | 2,59 | 2,54 | 2,55 | 0,16% | 243.345,00 |
| 13.06.2025 | 2,58 | 2,60 | 2,50 | 2,54 | -3,87% | 237.563,00 |
| 12.06.2025 | 2,61 | 2,66 | 2,61 | 2,65 | 0,59% | 278.817,00 |
| 11.06.2025 | 2,65 | 2,69 | 2,60 | 2,63 | -0,27% | 334.570,00 |
| 10.06.2025 | 2,56 | 2,65 | 2,56 | 2,64 | 3,70% | 274.928,00 |
| 09.06.2025 | 2,56 | 2,57 | 2,52 | 2,54 | -0,35% | 272.995,00 |
| 06.06.2025 | 2,53 | 2,57 | 2,52 | 2,55 | 0,87% | 141.129,00 |
| 05.06.2025 | 2,50 | 2,55 | 2,47 | 2,53 | 1,24% | 282.603,00 |
| 04.06.2025 | 2,45 | 2,52 | 2,40 | 2,50 | 1,34% | 436.857,00 |
| 03.06.2025 | 2,54 | 2,54 | 2,42 | 2,47 | -3,22% | 815.817,00 |
| 02.06.2025 | 2,61 | 2,63 | 2,53 | 2,55 | -3,99% | 1.141.624,00 |
| 30.05.2025 | 2,62 | 2,67 | 2,59 | 2,65 | 1,07% | 351.847,00 |
| 29.05.2025 | 2,61 | 2,68 | 2,60 | 2,63 | 0,77% | 209.070,00 |
| 28.05.2025 | 2,63 | 2,66 | 2,60 | 2,61 | -1,70% | 179.769,00 |
| 27.05.2025 | 2,64 | 2,73 | 2,63 | 2,65 | -0,35% | 405.501,00 |
| 26.05.2025 | 2,67 | 2,68 | 2,66 | 2,66 | 1,72% | - |
| 23.05.2025 | 2,67 | 2,67 | 2,54 | 2,62 | -2,70% | 375.681,00 |
| 22.05.2025 | 2,73 | 2,74 | 2,64 | 2,69 | -3,00% | 351.601,00 |
| 21.05.2025 | 2,78 | 2,80 | 2,73 | 2,77 | -1,14% | 394.549,00 |
| 20.05.2025 | 2,71 | 2,83 | 2,69 | 2,80 | 3,97% | 628.218,00 |
| 19.05.2025 | 2,68 | 2,72 | 2,63 | 2,70 | -0,66% | 244.180,00 |
| 16.05.2025 | 2,73 | 2,73 | 2,70 | 2,71 | 0,00% | 186.085,00 |