31,800€
-0,93%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,93% | - |
| 20.10.2026 | 32,20 | 32,20 | 31,10 | 32,10 | -0,31% | - |
| 19.10.2026 | 32,80 | 33,00 | 32,20 | 32,20 | -2,72% | - |
| 16.10.2026 | 32,60 | 33,30 | 32,20 | 33,10 | 1,53% | 1.100,00 |
| 15.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -6,32% | - |
| 14.10.2026 | 35,80 | 37,00 | 34,60 | 34,80 | -3,33% | 65,00 |
| 13.10.2026 | 35,60 | 37,30 | 35,10 | 36,00 | 1,12% | - |
| 12.10.2026 | 35,40 | 35,80 | 35,20 | 35,60 | 0,00% | - |
| 09.10.2026 | 35,80 | 35,80 | 34,80 | 35,60 | 0,00% | 11,00 |
| 08.10.2026 | 36,00 | 36,00 | 35,10 | 35,60 | -1,66% | - |
| 07.10.2026 | 37,00 | 37,20 | 35,70 | 36,20 | -1,36% | - |
| 06.10.2026 | 36,40 | 36,90 | 36,20 | 36,70 | 1,10% | 10,00 |
| 05.10.2026 | 37,20 | 37,40 | 35,90 | 36,30 | -2,42% | - |
| 02.10.2026 | 35,80 | 37,20 | 35,50 | 37,20 | 3,91% | 1.397,00 |
| 01.10.2026 | 35,60 | 36,00 | 35,10 | 35,80 | 0,28% | 32,00 |
| 30.09.2026 | 35,20 | 35,70 | 34,80 | 35,70 | 0,56% | - |
| 29.09.2026 | 34,00 | 35,50 | 34,00 | 35,50 | 4,11% | - |
| 28.09.2026 | 34,40 | 34,70 | 33,90 | 34,10 | -0,87% | - |
| 25.09.2026 | 33,80 | 34,90 | 33,80 | 34,40 | 1,18% | - |
| 24.09.2026 | 34,20 | 34,30 | 33,70 | 34,00 | -1,16% | - |
| 23.09.2026 | 34,80 | 35,20 | 34,00 | 34,40 | -1,15% | - |
| 22.09.2026 | 34,00 | 35,00 | 33,90 | 34,80 | 1,75% | - |
| 21.09.2026 | 32,80 | 34,20 | 32,80 | 34,20 | 4,27% | 10,00 |
| 18.09.2026 | 32,20 | 33,30 | 31,90 | 32,80 | 1,86% | - |
| 17.09.2026 | 32,20 | 32,70 | 32,00 | 32,20 | 0,94% | - |
| 16.09.2026 | 31,00 | 32,10 | 31,00 | 31,90 | 2,24% | - |
| 15.09.2026 | 30,80 | 31,50 | 30,40 | 31,20 | 1,30% | 8.000,00 |
| 14.09.2026 | 32,60 | 32,80 | 30,00 | 30,80 | -5,52% | 14,00 |
| 11.09.2026 | 31,80 | 33,10 | 31,80 | 32,60 | 2,52% | - |
| 10.09.2026 | 32,20 | 33,00 | 31,40 | 31,80 | -1,85% | 765,00 |
| 09.09.2026 | 32,20 | 32,70 | 31,60 | 32,40 | 0,62% | - |
| 08.09.2026 | 32,40 | 32,50 | 31,80 | 32,20 | -0,62% | 184,00 |
| 07.09.2026 | 31,80 | 32,70 | 31,60 | 32,40 | 1,89% | 286,00 |
| 04.09.2026 | 31,60 | 32,00 | 31,60 | 31,80 | 0,63% | - |
| 03.09.2026 | 31,60 | 32,30 | 30,90 | 31,60 | -0,63% | 55,00 |
| 02.09.2026 | 32,20 | 32,20 | 31,40 | 31,80 | -1,55% | 1.040,00 |
| 01.09.2026 | 33,40 | 34,40 | 31,90 | 32,30 | -3,87% | 17,00 |
| 31.08.2026 | 33,60 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 28.08.2026 | 33,60 | 34,10 | 33,30 | 33,60 | -0,59% | - |
| 27.08.2026 | 33,40 | 34,10 | 33,00 | 33,80 | 1,81% | - |
| 26.08.2026 | 33,20 | 33,80 | 33,00 | 33,20 | -0,60% | - |
| 25.08.2026 | 32,80 | 33,70 | 32,80 | 33,40 | 1,83% | 44,00 |
| 24.08.2026 | 33,40 | 34,00 | 32,40 | 32,80 | -1,80% | - |
| 21.08.2026 | 32,60 | 33,40 | 32,40 | 33,40 | 2,45% | 13,00 |
| 20.08.2026 | 32,30 | 32,70 | 32,30 | 32,60 | -1,21% | 60,00 |