£3,304
0,80%
Echtzeit-Aktienkurs Ocado Group PLC
Bid:
Ask:
Aktienkurse zur Ocado Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 3,25 | 3,32 | 3,20 | 3,28 | 0,83% | 239.501,00 |
| 17.01.2025 | 3,24 | 3,27 | 3,20 | 3,25 | 0,03% | 271.542,00 |
| 16.01.2025 | 3,20 | 3,27 | 3,13 | 3,25 | 2,75% | 629.514,00 |
| 15.01.2025 | 2,95 | 3,16 | 2,95 | 3,16 | 7,22% | 495.462,00 |
| 14.01.2025 | 2,87 | 3,08 | 2,86 | 2,95 | 9,18% | 1.249.694,00 |
| 13.01.2025 | 2,76 | 2,82 | 2,70 | 2,70 | -2,07% | 352.375,00 |
| 10.01.2025 | 2,77 | 2,81 | 2,71 | 2,76 | -0,79% | 571.976,00 |
| 09.01.2025 | 2,89 | 2,89 | 2,71 | 2,78 | -4,50% | 834.083,00 |
| 08.01.2025 | 2,96 | 2,98 | 2,83 | 2,91 | -2,77% | 624.575,00 |
| 07.01.2025 | 3,03 | 3,10 | 2,98 | 3,00 | -2,87% | 266.457,00 |
| 06.01.2025 | 3,23 | 3,28 | 3,04 | 3,08 | -5,06% | 310.551,00 |
| 03.01.2025 | 3,17 | 3,29 | 3,17 | 3,25 | 3,08% | 443.778,00 |
| 02.01.2025 | 3,04 | 3,15 | 3,04 | 3,15 | 4,23% | 388.728,00 |
| 31.12.2024 | 2,94 | 3,04 | 2,94 | 3,02 | 2,86% | 91.875,00 |
| 30.12.2024 | 2,99 | 3,00 | 2,89 | 2,94 | -3,35% | 411.171,00 |
| 27.12.2024 | 3,13 | 3,15 | 3,04 | 3,04 | -3,61% | 137.326,00 |
| 24.12.2024 | 3,12 | 3,17 | 3,11 | 3,16 | 1,58% | 37.611,00 |
| 23.12.2024 | 3,03 | 3,11 | 3,00 | 3,11 | 0,71% | 234.051,00 |
| 20.12.2024 | 2,95 | 3,09 | 2,93 | 3,08 | 4,05% | 369.425,00 |
| 19.12.2024 | 2,99 | 3,01 | 2,95 | 2,96 | -2,50% | 388.172,00 |
| 18.12.2024 | 3,05 | 3,05 | 2,96 | 3,04 | -0,91% | 461.097,00 |
| 17.12.2024 | 3,15 | 3,22 | 3,03 | 3,07 | -1,76% | 261.122,00 |
| 16.12.2024 | 3,11 | 3,13 | 3,08 | 3,12 | 0,03% | 313.390,00 |
| 13.12.2024 | 3,13 | 3,18 | 3,11 | 3,12 | -0,89% | 107.776,00 |
| 12.12.2024 | 3,15 | 3,19 | 3,11 | 3,15 | 1,04% | 204.705,00 |
| 11.12.2024 | 3,14 | 3,15 | 3,02 | 3,12 | -0,62% | 352.113,00 |
| 10.12.2024 | 3,10 | 3,16 | 3,05 | 3,14 | -0,66% | 232.490,00 |
| 09.12.2024 | 3,15 | 3,22 | 3,15 | 3,16 | -0,03% | 227.882,00 |
| 06.12.2024 | 3,13 | 3,22 | 3,11 | 3,16 | 0,80% | 187.924,00 |
| 05.12.2024 | 3,13 | 3,19 | 3,12 | 3,13 | -1,23% | 220.472,00 |
| 04.12.2024 | 3,08 | 3,25 | 3,07 | 3,17 | 3,39% | 248.930,00 |
| 03.12.2024 | 3,14 | 3,14 | 3,01 | 3,07 | -2,01% | 249.241,00 |
| 02.12.2024 | 3,12 | 3,18 | 3,10 | 3,13 | -0,89% | 271.260,00 |
| 29.11.2024 | 3,18 | 3,20 | 3,14 | 3,16 | -0,75% | 109.507,00 |
| 28.11.2024 | 3,23 | 3,26 | 3,14 | 3,18 | -2,62% | 187.652,00 |
| 27.11.2024 | 3,22 | 3,30 | 3,22 | 3,27 | 1,51% | 80.198,00 |
| 26.11.2024 | 3,24 | 3,27 | 3,20 | 3,22 | -3,04% | 81.928,00 |
| 25.11.2024 | 3,12 | 3,34 | 3,09 | 3,32 | 8,46% | 322.601,00 |
| 22.11.2024 | 3,11 | 3,13 | 3,00 | 3,06 | -0,85% | 232.419,00 |
| 21.11.2024 | 3,07 | 3,10 | 3,06 | 3,09 | 1,39% | 118.139,00 |
| 20.11.2024 | 3,20 | 3,20 | 3,01 | 3,05 | -3,73% | 232.561,00 |
| 19.11.2024 | 3,12 | 3,19 | 3,10 | 3,17 | 0,83% | 279.751,00 |
| 18.11.2024 | 3,20 | 3,24 | 3,10 | 3,14 | -2,45% | 323.225,00 |
| 15.11.2024 | 3,30 | 3,35 | 3,21 | 3,22 | -3,36% | 175.215,00 |
| 14.11.2024 | 3,25 | 3,36 | 3,23 | 3,33 | 1,77% | 171.222,00 |
| 13.11.2024 | 3,30 | 3,33 | 3,24 | 3,27 | -1,45% | 229.280,00 |
| 12.11.2024 | 3,40 | 3,41 | 3,31 | 3,32 | -3,66% | 304.410,00 |
| 11.11.2024 | 3,45 | 3,49 | 3,41 | 3,45 | 0,41% | 171.284,00 |
| 08.11.2024 | 3,49 | 3,50 | 3,43 | 3,43 | -1,46% | 262.706,00 |
| 07.11.2024 | 3,53 | 3,58 | 3,48 | 3,48 | -0,66% | 152.267,00 |
| 06.11.2024 | 3,52 | 3,75 | 3,50 | 3,51 | -0,34% | 601.327,00 |
| 05.11.2024 | 3,57 | 3,61 | 3,45 | 3,52 | -1,68% | 219.175,00 |
| 04.11.2024 | 3,50 | 3,71 | 3,49 | 3,58 | 2,08% | 248.501,00 |
| 01.11.2024 | 3,50 | 3,55 | 3,48 | 3,51 | 0,63% | 229.298,00 |
| 31.10.2024 | 3,49 | 3,51 | 3,42 | 3,48 | -0,49% | 219.998,00 |
| 30.10.2024 | 3,50 | 3,71 | 3,49 | 3,50 | -0,40% | 314.592,00 |
| 29.10.2024 | 3,58 | 3,58 | 3,47 | 3,51 | -1,18% | 539.707,00 |
| 28.10.2024 | 3,60 | 3,66 | 3,53 | 3,56 | 0,03% | 204.910,00 |
| 25.10.2024 | 3,51 | 3,56 | 3,49 | 3,56 | 0,57% | 197.314,00 |
| 24.10.2024 | 3,55 | 3,62 | 3,52 | 3,54 | -0,67% | 137.728,00 |
| 23.10.2024 | 3,63 | 3,65 | 3,55 | 3,56 | -0,20% | 247.832,00 |
| 22.10.2024 | 3,58 | 3,60 | 3,52 | 3,57 | 0,14% | 174.876,00 |
| 21.10.2024 | 3,66 | 3,73 | 3,55 | 3,56 | -2,63% | 154.805,00 |
| 18.10.2024 | 3,59 | 3,69 | 3,58 | 3,66 | 1,70% | 204.109,00 |
| 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 |