£3,622
-0,45%
Echtzeit-Aktienkurs OCADO GROUP PLC LS -,02
Bid:
Ask:
Aktienkurse zur OCADO GROUP PLC LS -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 3,62 | 3,72 | 3,59 | 3,60 | -1,15% | 147.866,00 |
| 16.10.2024 | 3,74 | 3,75 | 3,63 | 3,64 | -2,93% | 198.345,00 |
| 15.10.2024 | 3,91 | 3,92 | 3,68 | 3,75 | -2,58% | 280.317,00 |
| 14.10.2024 | 3,92 | 3,96 | 3,78 | 3,85 | -2,51% | 289.598,00 |
| 11.10.2024 | 3,95 | 4,04 | 3,92 | 3,95 | -2,78% | 389.721,00 |
| 10.10.2024 | 4,00 | 4,08 | 3,96 | 4,06 | 0,92% | 188.493,00 |
| 09.10.2024 | 3,94 | 4,11 | 3,94 | 4,02 | 1,69% | 309.209,00 |
| 08.10.2024 | 3,98 | 4,02 | 3,93 | 3,96 | -2,42% | 221.346,00 |
| 07.10.2024 | 3,87 | 4,07 | 3,87 | 4,05 | 4,67% | 303.061,00 |
| 04.10.2024 | 3,83 | 3,91 | 3,81 | 3,87 | 1,32% | 215.116,00 |
| 03.10.2024 | 3,77 | 3,89 | 3,76 | 3,82 | 0,58% | 106.873,00 |
| 02.10.2024 | 3,89 | 3,93 | 3,75 | 3,80 | -4,46% | 163.369,00 |
| 01.10.2024 | 3,89 | 4,10 | 3,86 | 3,98 | 3,49% | 857.497,00 |
| 30.09.2024 | 3,88 | 3,99 | 3,81 | 3,84 | 1,13% | 268.247,00 |
| 27.09.2024 | 3,73 | 3,84 | 3,70 | 3,80 | 3,75% | 201.796,00 |
| 26.09.2024 | 3,58 | 3,76 | 3,57 | 3,66 | 4,02% | 313.769,00 |
| 25.09.2024 | 3,55 | 3,64 | 3,48 | 3,52 | -1,57% | 158.590,00 |
| 24.09.2024 | 3,46 | 3,60 | 3,42 | 3,58 | 2,82% | 412.038,00 |
| 23.09.2024 | 3,42 | 3,49 | 3,39 | 3,48 | 0,90% | 93.292,00 |
| 20.09.2024 | 3,57 | 3,59 | 3,38 | 3,45 | -4,66% | 570.840,00 |
| 19.09.2024 | 4,00 | 4,11 | 3,56 | 3,62 | 3,71% | 868.640,00 |
| 18.09.2024 | 3,50 | 3,54 | 3,40 | 3,49 | -2,35% | 343.802,00 |
| 17.09.2024 | 3,36 | 3,60 | 3,36 | 3,57 | 5,53% | 307.589,00 |
| 16.09.2024 | 3,33 | 3,42 | 3,26 | 3,38 | 2,67% | 228.499,00 |
| 13.09.2024 | 3,21 | 3,33 | 3,20 | 3,30 | 3,52% | 549.984,00 |
| 12.09.2024 | 3,27 | 3,32 | 3,17 | 3,18 | -1,39% | 323.183,00 |
| 11.09.2024 | 3,41 | 3,47 | 3,15 | 3,23 | -5,31% | 653.964,00 |
| 10.09.2024 | 3,37 | 3,47 | 3,33 | 3,41 | 2,31% | 324.116,00 |
| 09.09.2024 | 3,33 | 3,35 | 3,28 | 3,33 | -0,92% | 515.014,00 |
| 06.09.2024 | 3,49 | 3,50 | 3,36 | 3,36 | -5,24% | 279.491,00 |
| 05.09.2024 | 3,48 | 3,62 | 3,48 | 3,55 | 1,28% | 367.778,00 |
| 04.09.2024 | 3,46 | 3,51 | 3,36 | 3,51 | 0,00% | 213.486,00 |
| 03.09.2024 | 3,40 | 3,55 | 3,40 | 3,51 | 3,09% | 311.623,00 |
| 02.09.2024 | 3,41 | 3,42 | 3,34 | 3,40 | -0,12% | 220.849,00 |
| 30.08.2024 | 3,40 | 3,43 | 3,36 | 3,40 | -0,23% | 100.176,00 |
| 29.08.2024 | 3,41 | 3,44 | 3,39 | 3,41 | 0,71% | 399.216,00 |
| 28.08.2024 | 3,55 | 3,55 | 3,39 | 3,39 | -4,79% | 370.562,00 |
| 27.08.2024 | 3,65 | 3,71 | 3,53 | 3,56 | -2,65% | 183.859,00 |
| 26.08.2024 | 3,63 | 3,66 | 3,63 | 3,66 | 1,99% | - |
| 23.08.2024 | 3,57 | 3,59 | 3,53 | 3,58 | 0,36% | 270.101,00 |
| 22.08.2024 | 3,60 | 3,65 | 3,56 | 3,57 | -0,86% | 371.285,00 |
| 21.08.2024 | 3,54 | 3,63 | 3,54 | 3,60 | 0,03% | 260.017,00 |
| 20.08.2024 | 3,71 | 3,78 | 3,60 | 3,60 | -4,82% | 535.171,00 |
| 19.08.2024 | 3,79 | 3,86 | 3,77 | 3,78 | -0,70% | 182.421,00 |
| 16.08.2024 | 3,79 | 3,86 | 3,78 | 3,81 | 1,06% | 104.654,00 |
| 15.08.2024 | 3,73 | 3,80 | 3,63 | 3,77 | -0,20% | 804.121,00 |
| 14.08.2024 | 3,86 | 3,91 | 3,77 | 3,78 | 0,01% | 169.381,00 |
| 13.08.2024 | 3,80 | 3,90 | 3,76 | 3,78 | 0,32% | 148.018,00 |
| 12.08.2024 | 3,79 | 3,85 | 3,74 | 3,77 | 0,11% | 247.690,00 |
| 09.08.2024 | 3,90 | 4,03 | 3,76 | 3,76 | -4,71% | 143.452,00 |
| 08.08.2024 | 3,81 | 3,96 | 3,76 | 3,95 | 1,02% | 234.668,00 |
| 07.08.2024 | 3,89 | 3,99 | 3,89 | 3,91 | 1,72% | 324.777,00 |
| 06.08.2024 | 3,95 | 4,00 | 3,82 | 3,84 | -0,93% | 167.836,00 |
| 05.08.2024 | 3,83 | 3,89 | 3,69 | 3,88 | -0,87% | 384.040,00 |
| 02.08.2024 | 3,98 | 3,98 | 3,86 | 3,91 | -2,69% | 534.059,00 |
| 01.08.2024 | 4,00 | 4,13 | 3,99 | 4,02 | -1,05% | 384.615,00 |
| 31.07.2024 | 4,15 | 4,15 | 4,05 | 4,06 | -0,05% | 453.477,00 |
| 30.07.2024 | 4,14 | 4,14 | 4,02 | 4,06 | -6,07% | 794.221,00 |
| 29.07.2024 | 4,49 | 4,51 | 4,32 | 4,33 | -3,16% | 255.699,00 |
| 26.07.2024 | 4,26 | 4,52 | 4,26 | 4,47 | 6,05% | 655.854,00 |
| 25.07.2024 | 4,12 | 4,22 | 4,02 | 4,21 | 2,46% | 295.819,00 |
| 24.07.2024 | 4,30 | 4,32 | 4,02 | 4,11 | -5,36% | 343.095,00 |
| 23.07.2024 | 4,23 | 4,35 | 4,20 | 4,34 | 3,11% | 553.595,00 |
| 22.07.2024 | 3,97 | 4,22 | 3,96 | 4,21 | 10,55% | 496.470,00 |
| 19.07.2024 | 3,83 | 3,87 | 3,74 | 3,81 | -3,27% | 261.959,00 |
| 18.07.2024 | 3,62 | 3,99 | 3,60 | 3,94 | 11,74% | 917.261,00 |
| 17.07.2024 | 3,66 | 3,70 | 3,46 | 3,53 | -2,19% | 440.694,00 |
| 16.07.2024 | 3,88 | 4,07 | 3,60 | 3,61 | 6,22% | 1.925.462,00 |
| 15.07.2024 | 3,60 | 3,60 | 3,29 | 3,39 | -10,90% | 953.938,00 |
| 12.07.2024 | 3,83 | 3,88 | 3,73 | 3,81 | 0,29% | 591.956,00 |
| 11.07.2024 | 3,62 | 3,81 | 3,56 | 3,80 | 5,21% | 536.598,00 |
| 10.07.2024 | 3,50 | 3,71 | 3,50 | 3,61 | 2,56% | 479.005,00 |
| 09.07.2024 | 3,51 | 3,57 | 3,48 | 3,52 | 0,57% | 260.537,00 |
| 08.07.2024 | 3,29 | 3,51 | 3,29 | 3,50 | 6,94% | 761.136,00 |
| 05.07.2024 | 3,08 | 3,29 | 3,07 | 3,27 | 7,24% | 690.252,00 |
| 04.07.2024 | 3,05 | 3,09 | 3,02 | 3,05 | 1,53% | 166.975,00 |
| 03.07.2024 | 2,96 | 3,01 | 2,93 | 3,01 | 1,86% | 170.816,00 |
| 02.07.2024 | 2,86 | 2,97 | 2,84 | 2,95 | 2,15% | 234.735,00 |
| 01.07.2024 | 2,90 | 3,02 | 2,84 | 2,89 | -0,55% | 409.792,00 |
| 28.06.2024 | 2,88 | 2,94 | 2,84 | 2,91 | 1,06% | 299.250,00 |
| 27.06.2024 | 2,83 | 2,89 | 2,78 | 2,87 | 1,75% | 623.198,00 |
| 26.06.2024 | 2,91 | 2,98 | 2,82 | 2,83 | -4,01% | 789.676,00 |
| 25.06.2024 | 3,01 | 3,04 | 2,88 | 2,94 | -5,82% | 1.180.422,00 |
| 24.06.2024 | 3,08 | 3,18 | 2,99 | 3,13 | 0,32% | 546.703,00 |
| 21.06.2024 | 3,14 | 3,23 | 3,05 | 3,12 | 0,37% | 875.537,00 |
| 20.06.2024 | 3,53 | 3,58 | 2,89 | 3,10 | -12,12% | 2.638.393,00 |
| 19.06.2024 | 3,51 | 3,56 | 3,48 | 3,53 | -0,13% | 322.613,00 |
| 18.06.2024 | 3,50 | 3,59 | 3,47 | 3,54 | 1,61% | 531.896,00 |
| 17.06.2024 | 3,63 | 3,63 | 3,46 | 3,48 | -3,23% | 622.430,00 |
| 14.06.2024 | 3,52 | 3,66 | 3,49 | 3,60 | 2,54% | 352.861,00 |
| 13.06.2024 | 3,48 | 3,61 | 3,47 | 3,51 | -0,45% | 330.247,00 |
| 12.06.2024 | 3,48 | 3,62 | 3,43 | 3,52 | -0,34% | 718.585,00 |
| 11.06.2024 | 3,56 | 3,62 | 3,52 | 3,54 | -0,65% | 555.348,00 |
| 10.06.2024 | 3,60 | 3,64 | 3,52 | 3,56 | -0,95% | 314.759,00 |
| 07.06.2024 | 3,63 | 3,66 | 3,53 | 3,59 | -1,07% | 373.917,00 |
| 06.06.2024 | 3,59 | 3,63 | 3,53 | 3,63 | 0,03% | 459.675,00 |
| 05.06.2024 | 3,53 | 3,65 | 3,51 | 3,63 | 2,02% | 366.767,00 |
| 04.06.2024 | 3,76 | 3,79 | 3,53 | 3,56 | -7,03% | 1.165.205,00 |
| 03.06.2024 | 3,75 | 3,88 | 3,64 | 3,83 | 1,62% | 444.389,00 |
| 31.05.2024 | 3,79 | 3,79 | 3,59 | 3,77 | -1,26% | 744.368,00 |