24,200€
-2,42%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,00 | 26,00 | 24,50 | 25,00 | -0,79% | - |
| 19.12.2024 | 25,80 | 26,70 | 24,70 | 25,20 | -3,45% | - |
| 18.12.2024 | 25,80 | 26,80 | 25,70 | 26,10 | 1,56% | - |
| 17.12.2024 | 25,80 | 26,50 | 25,50 | 25,70 | 0,39% | - |
| 16.12.2024 | 25,70 | 26,20 | 25,30 | 25,60 | -0,39% | - |
| 13.12.2024 | 25,20 | 26,30 | 25,20 | 25,70 | -0,77% | - |
| 12.12.2024 | 26,50 | 26,50 | 25,50 | 25,90 | -0,38% | - |
| 11.12.2024 | 25,70 | 26,10 | 25,10 | 26,00 | 3,59% | - |
| 10.12.2024 | 25,30 | 25,90 | 25,10 | 25,10 | -1,57% | - |
| 09.12.2024 | 24,60 | 26,00 | 24,60 | 25,50 | 0,79% | - |
| 06.12.2024 | 25,10 | 25,50 | 24,50 | 25,30 | 0,80% | - |
| 05.12.2024 | 25,90 | 26,30 | 25,10 | 25,10 | -2,33% | - |
| 04.12.2024 | 24,60 | 25,90 | 24,60 | 25,70 | 1,58% | - |
| 03.12.2024 | 25,70 | 25,70 | 24,50 | 25,30 | 0,80% | - |
| 02.12.2024 | 25,60 | 25,60 | 25,00 | 25,10 | 0,80% | - |
| 29.11.2024 | 25,00 | 25,10 | 24,60 | 24,90 | 1,63% | - |
| 28.11.2024 | 24,00 | 25,20 | 24,00 | 24,50 | -0,81% | - |
| 27.11.2024 | 25,60 | 25,60 | 24,50 | 24,70 | -1,59% | - |
| 26.11.2024 | 24,40 | 25,90 | 24,40 | 25,10 | -0,79% | - |
| 25.11.2024 | 26,00 | 26,00 | 24,90 | 25,30 | -0,78% | - |
| 22.11.2024 | 24,80 | 25,50 | 23,90 | 25,50 | 4,51% | - |
| 21.11.2024 | 24,40 | 24,40 | 23,20 | 24,40 | 2,09% | 220,00 |
| 20.11.2024 | 25,00 | 25,40 | 23,70 | 23,90 | -1,65% | 264,00 |
| 19.11.2024 | 25,60 | 25,60 | 24,20 | 24,30 | -2,41% | - |
| 18.11.2024 | 26,00 | 26,00 | 24,80 | 24,90 | -2,35% | - |
| 15.11.2024 | 25,80 | 26,00 | 25,00 | 25,50 | 0,00% | - |
| 14.11.2024 | 25,60 | 25,90 | 25,00 | 25,50 | 0,79% | - |
| 13.11.2024 | 25,20 | 25,40 | 24,40 | 25,30 | 5,42% | - |
| 12.11.2024 | 26,20 | 26,50 | 24,00 | 24,00 | -7,34% | - |
| 11.11.2024 | 26,40 | 26,40 | 24,90 | 25,90 | 0,78% | - |
| 08.11.2024 | 27,20 | 27,40 | 25,60 | 25,70 | -4,46% | - |
| 07.11.2024 | 26,50 | 26,90 | 26,00 | 26,90 | 3,07% | 150,00 |
| 06.11.2024 | 26,30 | 26,60 | 25,40 | 26,10 | 1,56% | - |
| 05.11.2024 | 26,10 | 26,10 | 25,10 | 25,70 | 0,78% | - |
| 04.11.2024 | 26,80 | 26,90 | 25,10 | 25,50 | -0,39% | - |
| 01.11.2024 | 25,00 | 26,50 | 25,00 | 25,60 | -0,39% | - |
| 31.10.2024 | 26,80 | 26,90 | 25,40 | 25,70 | -2,28% | - |
| 30.10.2024 | 25,40 | 26,70 | 25,40 | 26,30 | 0,77% | - |
| 29.10.2024 | 26,60 | 26,60 | 25,90 | 26,10 | 0,77% | - |
| 28.10.2024 | 24,80 | 26,20 | 24,80 | 25,90 | 1,57% | - |
| 25.10.2024 | 25,00 | 26,20 | 25,00 | 25,50 | -0,78% | - |
| 24.10.2024 | 24,60 | 26,10 | 24,50 | 25,70 | 0,78% | - |
| 23.10.2024 | 26,00 | 26,10 | 24,90 | 25,50 | -0,39% | - |
| 22.10.2024 | 25,80 | 25,90 | 24,80 | 25,60 | 1,19% | - |
| 21.10.2024 | 26,30 | 26,30 | 25,00 | 25,30 | -1,56% | - |
| 18.10.2024 | 25,40 | 25,90 | 25,10 | 25,70 | 3,21% | - |
| 17.10.2024 | 25,10 | 25,20 | 24,30 | 24,90 | 1,22% | - |
| 16.10.2024 | 24,20 | 25,00 | 23,90 | 24,60 | 3,80% | - |
| 15.10.2024 | 24,00 | 24,10 | 23,50 | 23,70 | 0,42% | - |
| 14.10.2024 | 22,80 | 24,20 | 22,80 | 23,60 | -0,42% | - |
| 11.10.2024 | 24,00 | 24,10 | 23,30 | 23,70 | 0,42% | - |
| 10.10.2024 | 24,50 | 24,50 | 23,50 | 23,60 | -1,67% | - |
| 09.10.2024 | 24,50 | 24,80 | 23,90 | 24,00 | 0,00% | - |
| 08.10.2024 | 23,40 | 24,80 | 23,40 | 24,00 | -1,23% | - |
| 07.10.2024 | 25,20 | 25,20 | 24,20 | 24,30 | -1,22% | - |
| 04.10.2024 | 24,60 | 25,40 | 24,20 | 24,60 | 1,65% | - |
| 03.10.2024 | 25,40 | 25,40 | 24,10 | 24,20 | 0,83% | - |
| 02.10.2024 | 25,70 | 25,70 | 24,00 | 24,00 | -4,38% | - |
| 01.10.2024 | 26,10 | 26,20 | 25,10 | 25,10 | -2,33% | - |
| 30.09.2024 | 26,00 | 26,00 | 25,00 | 25,70 | 0,78% | - |
| 27.09.2024 | 25,40 | 25,60 | 25,10 | 25,50 | 2,00% | - |
| 26.09.2024 | 23,40 | 25,20 | 23,40 | 25,00 | 3,31% | - |
| 25.09.2024 | 23,80 | 25,20 | 23,80 | 24,20 | -2,02% | - |
| 24.09.2024 | 25,80 | 25,80 | 24,60 | 24,70 | -2,37% | - |
| 23.09.2024 | 25,40 | 25,80 | 24,60 | 25,30 | 1,61% | - |
| 20.09.2024 | 24,20 | 26,00 | 24,20 | 24,90 | -0,80% | - |
| 19.09.2024 | 25,20 | 25,30 | 24,90 | 25,10 | 1,62% | - |
| 18.09.2024 | 25,60 | 25,80 | 24,60 | 24,70 | -1,59% | - |
| 17.09.2024 | 25,80 | 26,50 | 24,90 | 25,10 | -0,79% | - |
| 16.09.2024 | 26,90 | 26,90 | 25,30 | 25,30 | -4,89% | - |
| 13.09.2024 | 26,70 | 26,70 | 25,80 | 26,60 | 2,31% | - |
| 12.09.2024 | 25,20 | 26,50 | 25,20 | 26,00 | 0,00% | - |
| 11.09.2024 | 26,50 | 26,70 | 25,70 | 26,00 | -0,38% | - |
| 10.09.2024 | 26,50 | 26,50 | 25,10 | 26,10 | 0,38% | - |
| 09.09.2024 | 26,20 | 26,20 | 25,60 | 26,00 | 1,56% | - |
| 06.09.2024 | 25,40 | 27,00 | 24,80 | 25,60 | -3,03% | - |
| 05.09.2024 | 26,90 | 26,90 | 26,00 | 26,40 | 0,38% | - |
| 04.09.2024 | 25,80 | 27,40 | 25,80 | 26,30 | -2,23% | 18,00 |
| 03.09.2024 | 26,40 | 27,80 | 26,40 | 26,90 | -1,47% | 100,00 |
| 02.09.2024 | 26,80 | 28,40 | 26,80 | 27,30 | -1,44% | - |
| 30.08.2024 | 28,20 | 28,20 | 27,40 | 27,70 | 4,14% | - |
| 29.08.2024 | 27,80 | 27,90 | 26,60 | 26,60 | -2,21% | - |
| 28.08.2024 | 27,60 | 27,70 | 26,80 | 27,20 | 0,37% | - |
| 27.08.2024 | 27,60 | 27,60 | 26,40 | 27,10 | -1,81% | - |
| 26.08.2024 | 27,60 | 27,60 | 27,40 | 27,60 | 2,60% | - |
| 23.08.2024 | 26,20 | 27,60 | 26,20 | 26,90 | -0,74% | - |
| 22.08.2024 | 27,10 | 27,10 | 26,20 | 27,10 | 2,26% | - |
| 21.08.2024 | 27,10 | 27,20 | 26,10 | 26,50 | -0,75% | - |
| 20.08.2024 | 26,40 | 28,00 | 26,40 | 26,70 | -2,20% | - |
| 19.08.2024 | 27,60 | 27,60 | 26,60 | 27,30 | 1,11% | - |
| 16.08.2024 | 27,80 | 27,80 | 27,00 | 27,00 | -0,74% | - |
| 15.08.2024 | 27,60 | 27,90 | 26,90 | 27,20 | 0,00% | - |
| 14.08.2024 | 27,80 | 27,90 | 27,00 | 27,20 | -0,37% | - |
| 13.08.2024 | 27,40 | 27,80 | 26,80 | 27,30 | 1,87% | - |
| 12.08.2024 | 27,40 | 27,80 | 26,70 | 26,80 | 0,00% | - |
| 09.08.2024 | 27,20 | 27,40 | 26,40 | 26,80 | 0,37% | - |
| 08.08.2024 | 27,40 | 27,70 | 26,00 | 26,70 | -0,74% | - |
| 07.08.2024 | 28,00 | 28,00 | 26,60 | 26,90 | -0,74% | - |
| 06.08.2024 | 27,70 | 27,80 | 26,80 | 27,10 | 1,12% | - |
| 05.08.2024 | 27,70 | 28,10 | 26,00 | 26,80 | -2,90% | - |