1,310€
0,77%
Echtzeit-Aktienkurs OXFORD METRICS LS-,0025
Bid:
Ask:
Aktienkurse zur OXFORD METRICS LS-,0025 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | - |
| 13.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 10.05.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
| 09.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 08.05.2024 | 1,26 | 1,26 | 1,23 | 1,23 | 0,00% | - |
| 07.05.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -3,15% | - |
| 06.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 03.05.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | - |
| 02.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
| 30.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 29.04.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,84% | - |
| 26.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,85% | - |
| 25.04.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 24.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 23.04.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 22.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 19.04.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | - |
| 18.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 17.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
| 16.04.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -3,31% | - |
| 15.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 11.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 10.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 09.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 08.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 05.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
| 04.04.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 03.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 02.04.2024 | 1,19 | 1,19 | 1,16 | 1,16 | 0,00% | - |
| 28.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 27.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 26.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 25.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 22.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 21.03.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -0,86% | - |
| 20.03.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | - |
| 19.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | - |
| 18.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 15.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 14.03.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
| 13.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 12.03.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 11.03.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 08.03.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 07.03.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -0,83% | - |
| 06.03.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -0,83% | - |
| 05.03.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -2,42% | - |
| 04.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 01.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 29.02.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 28.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,83% | - |
| 27.02.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -4,00% | - |
| 26.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 23.02.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | - |
| 22.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 21.02.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 20.02.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -0,83% | - |
| 19.02.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -2,42% | - |
| 16.02.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -1,59% | - |
| 15.02.2024 | 1,28 | 1,28 | 1,26 | 1,26 | 1,61% | - |
| 14.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 3,33% | - |
| 13.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 1,69% | - |
| 12.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 4,42% | - |
| 09.02.2024 | 1,15 | 1,15 | 1,13 | 1,13 | 3,67% | - |
| 08.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | 0,93% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -4,42% | - |
| 06.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 05.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 02.02.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -1,77% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -2,59% | - |
| 31.01.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -2,52% | - |
| 30.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 29.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 26.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 25.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 24.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 23.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
| 22.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 19.01.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 18.01.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 17.01.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 16.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 15.01.2024 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 12.01.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 10.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 09.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 08.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 05.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -3,23% | - |
| 04.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 03.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 02.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -2,46% | - |
| 29.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 28.12.2023 | 1,22 | 1,22 | 1,19 | 1,19 | -2,46% | - |
| 27.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 22.12.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 2,56% | - |
| 21.12.2023 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 20.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 19.12.2023 | 1,12 | 1,16 | 1,12 | 1,16 | 4,50% | - |