£3,554
1,79%
Echtzeit-Aktienkurs Ocado Group PLC
Bid:
Ask:
Aktienkurse zur Ocado Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 3,61 | 3,64 | 3,47 | 3,49 | -2,65% | 364.049,00 |
| 07.05.2024 | 3,66 | 3,74 | 3,58 | 3,59 | -1,41% | 267.556,00 |
| 06.05.2024 | 3,64 | 3,66 | 3,63 | 3,64 | 1,80% | - |
| 03.05.2024 | 3,51 | 3,79 | 3,51 | 3,57 | 2,58% | 258.756,00 |
| 02.05.2024 | 3,43 | 3,50 | 3,41 | 3,48 | 1,62% | 205.005,00 |
| 01.05.2024 | 3,49 | 3,51 | 3,42 | 3,43 | -2,82% | 58.667,00 |
| 30.04.2024 | 3,51 | 3,58 | 3,48 | 3,53 | -0,97% | 251.848,00 |
| 29.04.2024 | 3,55 | 3,59 | 3,50 | 3,56 | 0,81% | 171.489,00 |
| 26.04.2024 | 3,65 | 3,68 | 3,50 | 3,53 | -1,89% | 227.911,00 |
| 25.04.2024 | 3,59 | 3,71 | 3,55 | 3,60 | -1,23% | 178.109,00 |
| 24.04.2024 | 3,75 | 3,77 | 3,61 | 3,65 | -3,95% | 514.960,00 |
| 23.04.2024 | 3,62 | 3,88 | 3,62 | 3,80 | 6,46% | 325.725,00 |
| 22.04.2024 | 3,60 | 3,77 | 3,54 | 3,57 | 2,28% | 428.662,00 |
| 19.04.2024 | 3,45 | 3,49 | 3,40 | 3,49 | 0,09% | 364.893,00 |
| 18.04.2024 | 3,50 | 3,50 | 3,35 | 3,48 | 0,03% | 401.038,00 |
| 17.04.2024 | 3,41 | 3,52 | 3,41 | 3,48 | 1,55% | 271.067,00 |
| 16.04.2024 | 3,57 | 3,66 | 3,42 | 3,43 | -4,64% | 606.540,00 |
| 15.04.2024 | 3,60 | 3,62 | 3,49 | 3,60 | 0,70% | 609.998,00 |
| 12.04.2024 | 3,73 | 3,75 | 3,56 | 3,57 | -3,41% | 569.430,00 |
| 11.04.2024 | 3,69 | 3,82 | 3,66 | 3,70 | 0,54% | 957.044,00 |
| 10.04.2024 | 3,93 | 4,01 | 3,64 | 3,68 | -2,47% | 353.114,00 |
| 09.04.2024 | 3,72 | 3,91 | 3,63 | 3,77 | -0,34% | 564.051,00 |
| 08.04.2024 | 3,84 | 3,84 | 3,67 | 3,78 | -0,68% | 541.561,00 |
| 05.04.2024 | 4,05 | 4,10 | 3,81 | 3,81 | -9,27% | 731.344,00 |
| 04.04.2024 | 4,33 | 4,38 | 4,14 | 4,20 | -4,48% | 226.120,00 |
| 03.04.2024 | 4,33 | 4,43 | 4,26 | 4,40 | -0,18% | 191.859,00 |
| 02.04.2024 | 4,53 | 4,60 | 4,35 | 4,40 | -3,08% | 348.218,00 |
| 28.03.2024 | 4,70 | 4,70 | 4,51 | 4,54 | -2,72% | 238.966,00 |
| 27.03.2024 | 4,61 | 4,69 | 4,54 | 4,67 | -0,06% | 316.878,00 |
| 26.03.2024 | 4,60 | 4,93 | 4,56 | 4,67 | 3,25% | 594.966,00 |
| 25.03.2024 | 4,63 | 4,64 | 4,48 | 4,53 | -3,62% | 460.819,00 |
| 22.03.2024 | 4,70 | 4,77 | 4,61 | 4,70 | -1,53% | 145.671,00 |
| 21.03.2024 | 4,82 | 4,96 | 4,77 | 4,77 | 2,12% | 252.623,00 |
| 20.03.2024 | 4,61 | 4,69 | 4,54 | 4,67 | 1,28% | 97.910,00 |
| 19.03.2024 | 4,59 | 4,65 | 4,49 | 4,61 | -0,53% | 136.676,00 |
| 18.03.2024 | 4,63 | 4,79 | 4,59 | 4,64 | 1,32% | 139.044,00 |
| 15.03.2024 | 4,66 | 4,76 | 4,57 | 4,58 | -1,17% | 102.622,00 |
| 14.03.2024 | 4,73 | 4,74 | 4,53 | 4,63 | -1,66% | 181.738,00 |
| 13.03.2024 | 4,68 | 4,72 | 4,59 | 4,71 | 0,97% | 118.263,00 |
| 12.03.2024 | 4,59 | 4,76 | 4,54 | 4,66 | 1,83% | 219.610,00 |
| 11.03.2024 | 4,44 | 4,71 | 4,44 | 4,58 | 1,76% | 222.138,00 |
| 08.03.2024 | 4,57 | 4,57 | 4,40 | 4,50 | -2,10% | 173.280,00 |
| 07.03.2024 | 4,33 | 4,72 | 4,31 | 4,60 | 5,70% | 310.984,00 |
| 06.03.2024 | 4,40 | 4,54 | 4,32 | 4,35 | -2,29% | 198.825,00 |
| 05.03.2024 | 4,40 | 4,55 | 4,37 | 4,45 | -0,01% | 227.004,00 |
| 04.03.2024 | 4,73 | 4,73 | 4,34 | 4,45 | -7,14% | 860.696,00 |
| 01.03.2024 | 5,12 | 5,16 | 4,75 | 4,79 | -5,39% | 381.950,00 |
| 29.02.2024 | 5,06 | 5,42 | 4,85 | 5,07 | 3,62% | 322.702,00 |
| 28.02.2024 | 4,91 | 4,96 | 4,71 | 4,89 | -1,05% | 154.982,00 |
| 27.02.2024 | 4,95 | 5,02 | 4,86 | 4,94 | 0,51% | 304.155,00 |
| 26.02.2024 | 5,27 | 5,27 | 4,85 | 4,92 | -7,54% | 375.399,00 |
| 23.02.2024 | 5,26 | 5,33 | 5,11 | 5,32 | 0,76% | 413.995,00 |
| 22.02.2024 | 5,22 | 5,33 | 5,14 | 5,28 | 1,74% | 106.003,00 |
| 21.02.2024 | 5,38 | 5,38 | 5,18 | 5,19 | -2,30% | 54.930,00 |
| 20.02.2024 | 5,30 | 5,36 | 5,27 | 5,31 | 0,11% | 164.784,00 |
| 19.02.2024 | 5,36 | 5,36 | 5,19 | 5,30 | -0,79% | 33.774,00 |
| 16.02.2024 | 5,40 | 5,43 | 5,25 | 5,34 | -0,85% | 51.411,00 |
| 15.02.2024 | 5,41 | 5,52 | 5,38 | 5,39 | 1,28% | 87.965,00 |
| 14.02.2024 | 5,19 | 5,38 | 5,19 | 5,32 | 2,42% | 128.856,00 |
| 13.02.2024 | 5,31 | 5,36 | 5,12 | 5,20 | -3,31% | 154.956,00 |
| 12.02.2024 | 5,16 | 5,48 | 5,16 | 5,37 | 4,76% | 123.121,00 |
| 09.02.2024 | 5,30 | 5,31 | 5,12 | 5,13 | -2,36% | 109.714,00 |
| 08.02.2024 | 5,21 | 5,38 | 5,19 | 5,25 | 0,88% | 88.768,00 |
| 07.02.2024 | 5,30 | 5,31 | 5,19 | 5,21 | -0,84% | 102.042,00 |
| 06.02.2024 | 5,24 | 5,28 | 5,11 | 5,25 | 0,42% | 374.093,00 |
| 05.02.2024 | 5,12 | 5,31 | 5,12 | 5,23 | 4,54% | 320.168,00 |
| 02.02.2024 | 5,23 | 5,32 | 4,95 | 5,00 | -3,08% | 264.118,00 |
| 01.02.2024 | 5,37 | 5,39 | 5,16 | 5,16 | -5,56% | 281.742,00 |
| 31.01.2024 | 5,52 | 5,58 | 5,44 | 5,47 | -1,48% | 173.274,00 |
| 30.01.2024 | 5,76 | 5,76 | 5,55 | 5,55 | -1,84% | 128.635,00 |
| 29.01.2024 | 5,75 | 5,75 | 5,52 | 5,65 | -2,18% | 308.471,00 |
| 26.01.2024 | 5,69 | 5,81 | 5,63 | 5,78 | 1,73% | 200.891,00 |
| 25.01.2024 | 5,77 | 5,79 | 5,65 | 5,68 | -1,46% | 183.411,00 |
| 24.01.2024 | 5,82 | 5,91 | 5,73 | 5,76 | 0,24% | 162.173,00 |
| 23.01.2024 | 5,70 | 5,86 | 5,66 | 5,75 | 2,39% | 191.639,00 |
| 22.01.2024 | 5,61 | 5,77 | 5,51 | 5,62 | 1,81% | 273.854,00 |
| 19.01.2024 | 5,81 | 5,87 | 5,47 | 5,52 | -3,92% | 116.828,00 |
| 18.01.2024 | 5,79 | 5,82 | 5,70 | 5,74 | -1,05% | 169.597,00 |
| 17.01.2024 | 5,99 | 6,04 | 5,71 | 5,80 | -6,80% | 103.391,00 |
| 16.01.2024 | 6,50 | 6,70 | 6,19 | 6,23 | -0,05% | 403.380,00 |
| 15.01.2024 | 6,53 | 6,53 | 6,16 | 6,23 | -4,89% | 220.246,00 |
| 12.01.2024 | 6,63 | 6,70 | 6,46 | 6,55 | -0,91% | 192.162,00 |
| 11.01.2024 | 6,90 | 6,94 | 6,61 | 6,61 | -3,38% | 237.413,00 |
| 10.01.2024 | 7,12 | 7,16 | 6,83 | 6,84 | -3,57% | 142.154,00 |
| 09.01.2024 | 7,42 | 7,46 | 7,06 | 7,09 | -3,43% | 73.483,00 |
| 08.01.2024 | 7,19 | 7,36 | 7,05 | 7,34 | 1,69% | 75.039,00 |
| 05.01.2024 | 7,25 | 7,30 | 6,96 | 7,22 | -1,79% | 79.267,00 |
| 04.01.2024 | 7,41 | 7,45 | 7,23 | 7,35 | 0,79% | 121.625,00 |
| 03.01.2024 | 7,43 | 7,43 | 7,18 | 7,30 | -1,27% | 178.975,00 |
| 02.01.2024 | 7,59 | 7,64 | 7,35 | 7,39 | -2,92% | 111.520,00 |
| 29.12.2023 | 7,46 | 7,63 | 7,46 | 7,61 | 1,36% | 18.896,00 |
| 28.12.2023 | 7,63 | 7,63 | 7,40 | 7,51 | 0,27% | 79.506,00 |
| 27.12.2023 | 7,29 | 7,52 | 7,29 | 7,49 | 3,17% | 51.490,00 |
| 22.12.2023 | 7,38 | 7,43 | 7,26 | 7,26 | -4,15% | 104.090,00 |
| 21.12.2023 | 7,70 | 7,74 | 7,52 | 7,57 | -4,01% | 174.562,00 |
| 20.12.2023 | 7,79 | 7,98 | 7,71 | 7,89 | 3,61% | 136.919,00 |
| 19.12.2023 | 7,30 | 7,64 | 7,30 | 7,62 | 5,11% | 201.358,00 |
| 18.12.2023 | 7,10 | 7,28 | 7,02 | 7,25 | 0,51% | 44.893,00 |
| 15.12.2023 | 7,29 | 7,38 | 7,14 | 7,21 | 0,68% | 108.660,00 |
| 14.12.2023 | 6,72 | 7,20 | 6,72 | 7,16 | 11,42% | 428.963,00 |