Deutsche Märkte geschlossen

Ocado Group plc (OCDO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
377,80+19,40 (+5,41%)
Börsenschluss: 05:06PM BST
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 2024363,00387,54361,98377,80377,803.199.642
22. Apr. 2024355,60377,20354,22358,40358,404.296.333
19. Apr. 2024344,80349,40340,00347,20347,203.608.389
18. Apr. 2024350,40352,00335,20350,00350,003.845.500
17. Apr. 2024341,40352,00340,00348,20348,204.237.226
16. Apr. 2024356,50365,60341,60342,90342,906.702.730
15. Apr. 2024356,00363,90348,80363,90363,906.631.529
12. Apr. 2024372,90376,70356,00356,70356,7012.731.146
11. Apr. 2024366,60381,50365,20370,10370,109.273.687
10. Apr. 2024384,20402,37363,30367,70367,705.839.701
09. Apr. 2024371,70391,40362,80380,60380,607.648.927
08. Apr. 2024377,70386,10366,70375,10375,105.580.266
05. Apr. 2024407,10411,12379,70379,70379,705.945.285
04. Apr. 2024432,70438,20414,40417,20417,202.926.062
03. Apr. 2024434,20443,50426,00439,30439,302.397.940
02. Apr. 2024452,00460,60435,30435,90435,903.165.899
28. März 2024468,90472,90450,80455,10455,102.259.684
27. März 2024458,40469,90451,95466,50466,503.805.709
26. März 2024460,00493,70456,62467,30467,305.035.138
25. März 2024466,80466,84448,20452,60452,603.636.035
22. März 2024474,00477,10460,90468,30468,301.858.190
21. März 2024481,00496,30476,70476,70476,702.493.764
20. März 2024462,40468,80453,70466,70466,701.273.653
19. März 2024457,90464,70449,20461,10461,103.050.320
18. März 2024463,30479,60459,20462,20462,201.791.096
15. März 2024465,40476,60457,20459,00459,005.577.557
14. März 2024470,90475,70452,60462,20462,201.754.738
13. März 2024467,50472,40459,00471,70471,707.757.344
12. März 2024461,30475,80453,60466,50466,502.485.056
11. März 2024443,70471,70443,70456,80456,802.624.694
08. März 2024457,70458,60440,51448,40448,401.995.889
07. März 2024432,60471,70430,80458,30458,304.257.472
06. März 2024436,20455,20431,70437,90437,902.537.658
05. März 2024440,70455,00434,90444,30444,303.914.084
04. März 2024470,40476,00433,60445,00445,0010.734.164
01. März 2024512,60516,60474,80476,00476,005.546.878
29. Feb. 2024505,00541,35485,00511,40511,406.396.146
28. Feb. 2024493,70501,60470,50490,70490,703.340.264
27. Feb. 2024497,30502,40486,30493,80493,804.310.612
26. Feb. 2024523,00529,19484,40491,50491,503.392.234
23. Feb. 2024523,40532,80510,80528,40528,403.949.266
22. Feb. 2024521,80533,60512,20523,00523,002.955.205
21. Feb. 2024531,00537,80518,00519,00519,001.662.479
20. Feb. 2024534,00539,20526,80531,80531,801.255.173
19. Feb. 2024531,00536,60519,40534,60534,602.430.200
16. Feb. 2024545,40547,60523,80536,00536,001.390.502
15. Feb. 2024543,80552,60537,40539,00539,004.056.261
14. Feb. 2024519,00538,40516,00532,80532,805.130.863
13. Feb. 2024530,60536,60510,40519,60519,601.274.909
12. Feb. 2024518,60549,12505,26536,80536,801.807.863
09. Feb. 2024526,60532,80511,60513,20513,201.942.708
08. Feb. 2024515,60538,60514,00525,40525,401.987.814
07. Feb. 2024527,80531,40518,60520,80520,801.345.398
06. Feb. 2024523,00527,80508,80527,80527,802.006.832
05. Feb. 2024509,60531,60509,07523,00523,001.986.584
02. Feb. 2024522,00532,63494,60505,00505,002.040.111
01. Feb. 2024538,00543,00513,46516,20516,202.269.138
31. Jan. 2024550,00558,40544,20546,60546,601.896.758
30. Jan. 2024576,80576,80554,80554,80554,801.496.863
29. Jan. 2024571,60576,04551,60565,60565,601.656.940
26. Jan. 2024570,60581,40562,76575,80575,801.628.161
25. Jan. 2024572,20582,00565,00568,20568,20980.288
24. Jan. 2024584,00591,69573,40576,40576,40922.934
23. Jan. 2024565,00587,20565,00575,00575,001.615.346
22. Jan. 2024558,20579,60550,60561,60561,601.507.596
19. Jan. 2024577,40586,80546,80552,00552,002.615.039
18. Jan. 2024575,60585,20569,80571,40571,401.569.024
17. Jan. 2024606,40606,40570,92580,00580,002.119.800
16. Jan. 2024650,60671,20618,00618,00618,004.606.098
15. Jan. 2024627,83652,87615,80619,00619,008.571.917
12. Jan. 2024662,40670,40645,40652,20652,202.043.303
11. Jan. 2024690,00694,40660,60661,40661,401.994.744
10. Jan. 2024707,80716,80683,20685,80685,801.373.883
09. Jan. 2024743,00752,40705,00708,00708,00991.897
08. Jan. 2024711,00736,00703,60734,40734,40911.869
05. Jan. 2024723,40731,40695,60721,80721,801.129.731
04. Jan. 2024735,20745,00723,20734,20734,20950.877
03. Jan. 2024731,20746,20717,80733,00733,001.063.235
02. Jan. 2024755,80765,40734,60739,60739,601.409.119
29. Dez. 2023742,20764,00741,60758,40758,40300.235
28. Dez. 2023757,40770,20740,00751,00751,00649.098
27. Dez. 2023728,80753,20728,80753,20753,20918.464
22. Dez. 2023742,40749,80725,00725,00725,00706.970
21. Dez. 2023772,80793,80751,20757,20757,201.612.847
20. Dez. 2023783,80798,80762,00789,00789,003.443.713
19. Dez. 2023729,60766,80723,60766,80766,801.944.574
18. Dez. 2023710,20730,40681,80728,00728,001.095.636
15. Dez. 2023722,80740,20707,80723,00723,005.175.521
14. Dez. 2023661,20720,00661,20718,60718,603.901.663
13. Dez. 2023643,40654,12634,40643,80643,801.312.268
12. Dez. 2023637,00655,15628,60641,20641,202.157.327
11. Dez. 2023626,00635,80617,60632,40632,402.236.180
08. Dez. 2023617,20645,60611,20627,40627,405.732.537
07. Dez. 2023609,80617,40599,26615,00615,001.053.289
06. Dez. 2023612,40635,80594,40612,20612,202.079.770
05. Dez. 2023587,20600,92583,36598,00598,001.251.469
04. Dez. 2023595,00626,20585,00593,60593,602.051.701
01. Dez. 2023597,00605,00579,40594,20594,201.701.538
30. Nov. 2023598,60610,66582,20600,00600,003.742.581
29. Nov. 2023572,40603,20565,40593,60593,602.145.658
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...