£2,012
0,12%
Echtzeit-Aktienkurs Ocado Group PLC
Bid:
Ask:
Aktienkurse zur Ocado Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,09 | 2,10 | 2,01 | 2,01 | -3,83% | 459.498,00 |
| 05.11.2025 | 2,09 | 2,11 | 2,06 | 2,09 | -0,90% | 395.334,00 |
| 04.11.2025 | 2,07 | 2,12 | 2,05 | 2,11 | 0,43% | 592.476,00 |
| 03.11.2025 | 2,16 | 2,16 | 2,10 | 2,10 | -3,14% | 881.661,00 |
| 31.10.2025 | 2,17 | 2,21 | 2,15 | 2,17 | -1,45% | 650.120,00 |
| 30.10.2025 | 2,30 | 2,32 | 2,20 | 2,20 | -5,05% | 436.982,00 |
| 29.10.2025 | 2,31 | 2,33 | 2,30 | 2,32 | 0,26% | 253.690,00 |
| 28.10.2025 | 2,39 | 2,40 | 2,30 | 2,31 | -3,91% | 657.466,00 |
| 27.10.2025 | 2,43 | 2,43 | 2,37 | 2,41 | -2,35% | 572.631,00 |
| 24.10.2025 | 2,48 | 2,51 | 2,45 | 2,46 | -0,53% | 397.149,00 |
| 23.10.2025 | 2,48 | 2,50 | 2,44 | 2,48 | -0,52% | 124.666,00 |
| 22.10.2025 | 2,49 | 2,52 | 2,45 | 2,49 | 1,10% | 301.496,00 |
| 21.10.2025 | 2,47 | 2,49 | 2,42 | 2,46 | 0,00% | 235.600,00 |
| 20.10.2025 | 2,38 | 2,47 | 2,37 | 2,46 | 2,75% | 533.260,00 |
| 17.10.2025 | 2,37 | 2,40 | 2,33 | 2,40 | -0,23% | 251.356,00 |
| 16.10.2025 | 2,38 | 2,43 | 2,38 | 2,40 | 0,73% | 399.238,00 |
| 15.10.2025 | 2,34 | 2,42 | 2,32 | 2,38 | 1,71% | 247.851,00 |
| 14.10.2025 | 2,37 | 2,42 | 2,31 | 2,34 | -1,08% | 295.533,00 |
| 13.10.2025 | 2,36 | 2,41 | 2,35 | 2,37 | 1,17% | 315.080,00 |
| 10.10.2025 | 2,39 | 2,40 | 2,32 | 2,34 | -0,09% | 339.698,00 |
| 09.10.2025 | 2,32 | 2,40 | 2,31 | 2,34 | 1,94% | 353.906,00 |
| 08.10.2025 | 2,26 | 2,30 | 2,23 | 2,30 | 1,32% | 788.693,00 |
| 07.10.2025 | 2,22 | 2,29 | 2,19 | 2,27 | -0,94% | 612.987,00 |
| 06.10.2025 | 2,30 | 2,34 | 2,28 | 2,29 | 0,00% | 242.004,00 |
| 03.10.2025 | 2,28 | 2,30 | 2,24 | 2,29 | 0,70% | 178.057,00 |
| 02.10.2025 | 2,33 | 2,39 | 2,26 | 2,28 | -1,02% | 699.637,00 |
| 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 |