32,400€
1,25%
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,70 | 32,70 | 31,60 | 32,40 | 0,62% | - |
| 08.09.2026 | 31,80 | 32,50 | 31,80 | 32,20 | -0,62% | - |
| 07.09.2026 | 31,30 | 32,60 | 31,30 | 32,40 | 1,89% | - |
| 04.09.2026 | 31,50 | 32,80 | 31,40 | 31,80 | 0,63% | 4.680,00 |
| 03.09.2026 | 31,50 | 32,00 | 30,90 | 31,60 | -0,63% | - |
| 02.09.2026 | 31,50 | 32,20 | 31,30 | 31,80 | -0,62% | - |
| 01.09.2026 | 32,50 | 34,30 | 31,60 | 32,00 | -4,19% | 3.848,00 |
| 31.08.2026 | 33,10 | 33,60 | 32,80 | 33,40 | -0,60% | - |
| 28.08.2026 | 33,50 | 34,00 | 33,10 | 33,60 | -0,59% | - |
| 27.08.2026 | 33,20 | 34,00 | 33,00 | 33,80 | 1,81% | - |
| 26.08.2026 | 32,90 | 33,80 | 32,80 | 33,20 | -0,60% | - |
| 25.08.2026 | 32,60 | 33,90 | 32,60 | 33,40 | 1,83% | 2.960,00 |
| 24.08.2026 | 32,90 | 33,70 | 32,40 | 32,80 | -1,20% | - |
| 21.08.2026 | 32,30 | 33,40 | 32,30 | 33,20 | 1,84% | - |
| 20.08.2026 | 32,70 | 33,20 | 32,20 | 32,60 | -2,40% | - |
| 19.08.2026 | 33,20 | 33,70 | 32,90 | 33,40 | -0,60% | - |
| 18.08.2026 | 34,40 | 35,00 | 33,20 | 33,60 | -4,27% | - |
| 17.08.2026 | 34,20 | 35,40 | 34,10 | 35,10 | 2,03% | - |
| 14.08.2026 | 34,60 | 34,90 | 34,00 | 34,40 | -1,15% | - |
| 13.08.2026 | 34,60 | 35,30 | 34,40 | 34,80 | 0,00% | - |
| 12.08.2026 | 34,00 | 35,40 | 34,00 | 34,80 | 2,35% | - |
| 11.08.2026 | 34,20 | 34,80 | 33,70 | 34,00 | -1,16% | - |
| 10.08.2026 | 34,00 | 34,90 | 33,10 | 34,40 | 0,58% | - |
| 07.08.2026 | 33,80 | 34,40 | 33,70 | 34,20 | 0,59% | - |
| 06.08.2026 | 33,60 | 34,20 | 33,10 | 34,00 | 0,59% | - |
| 05.08.2026 | 33,40 | 34,30 | 33,40 | 33,80 | 1,20% | - |
| 04.08.2026 | 32,10 | 33,60 | 31,60 | 33,40 | 3,09% | - |
| 03.08.2026 | 32,80 | 33,60 | 31,60 | 32,40 | 0,00% | 380,00 |
| 31.07.2026 | 32,10 | 33,60 | 32,00 | 32,40 | -0,31% | - |
| 30.07.2026 | 30,90 | 32,50 | 30,90 | 32,50 | 4,84% | - |
| 29.07.2026 | 33,20 | 33,80 | 31,00 | 31,00 | -7,74% | - |
| 28.07.2026 | 34,60 | 35,70 | 33,20 | 33,60 | -3,45% | - |
| 27.07.2026 | 35,70 | 36,20 | 34,40 | 34,80 | -1,69% | - |
| 24.07.2026 | 35,50 | 36,70 | 34,90 | 35,40 | -1,12% | - |
| 23.07.2026 | 35,00 | 36,10 | 34,40 | 35,80 | 1,99% | - |
| 22.07.2026 | 34,00 | 35,30 | 33,60 | 35,10 | 2,03% | - |
| 21.07.2026 | 33,20 | 34,40 | 33,20 | 34,40 | 3,61% | - |
| 20.07.2026 | 33,10 | 34,10 | 32,90 | 33,20 | -1,19% | - |
| 17.07.2026 | 33,80 | 34,40 | 33,20 | 33,60 | -1,75% | - |
| 16.07.2026 | 33,80 | 34,60 | 33,50 | 34,20 | 1,18% | - |
| 15.07.2026 | 33,60 | 34,70 | 33,40 | 33,80 | 0,00% | - |
| 14.07.2026 | 34,00 | 34,60 | 33,50 | 33,80 | -1,74% | - |
| 13.07.2026 | 34,30 | 34,60 | 33,60 | 34,40 | -0,58% | - |
| 10.07.2026 | 33,70 | 34,80 | 33,40 | 34,60 | 1,76% | - |
| 09.07.2026 | 33,00 | 34,20 | 32,40 | 34,00 | 3,66% | - |
| 08.07.2026 | 33,70 | 34,20 | 32,60 | 32,80 | -4,09% | - |
| 07.07.2026 | 35,20 | 35,80 | 33,90 | 34,20 | -4,47% | - |
| 06.07.2026 | 36,60 | 36,60 | 34,90 | 35,80 | -1,92% | - |
| 03.07.2026 | 36,70 | 36,90 | 35,70 | 36,50 | 0,27% | - |
| 02.07.2026 | 36,30 | 36,80 | 35,30 | 36,40 | -0,55% | - |
| 01.07.2026 | 35,50 | 36,60 | 35,40 | 36,60 | 2,81% | - |
| 30.06.2026 | 34,90 | 36,30 | 34,60 | 35,60 | 2,30% | - |
| 29.06.2026 | 34,40 | 35,00 | 34,20 | 34,80 | 1,16% | - |
| 26.06.2026 | 33,90 | 34,60 | 33,50 | 34,40 | 0,00% | - |
| 25.06.2026 | 34,10 | 34,60 | 33,90 | 34,40 | 0,58% | - |
| 24.06.2026 | 34,20 | 34,60 | 33,40 | 34,20 | 0,00% | - |
| 23.06.2026 | 34,80 | 35,40 | 33,90 | 34,20 | -3,93% | 384,00 |
| 22.06.2026 | 35,20 | 35,80 | 35,20 | 35,60 | 0,56% | - |
| 19.06.2026 | 35,10 | 36,00 | 34,90 | 35,40 | 0,57% | - |
| 18.06.2026 | 34,00 | 35,50 | 34,00 | 35,20 | 4,76% | 216,00 |
| 17.06.2026 | 33,80 | 34,40 | 33,50 | 33,60 | -1,18% | - |
| 16.06.2026 | 34,30 | 34,80 | 33,80 | 34,00 | -1,16% | - |
| 15.06.2026 | 34,10 | 34,80 | 33,60 | 34,40 | 2,99% | - |
| 12.06.2026 | 32,60 | 33,60 | 32,10 | 33,40 | 2,45% | - |
| 11.06.2026 | 33,10 | 33,40 | 31,40 | 32,60 | -1,81% | 680,00 |
| 10.06.2026 | 32,60 | 34,00 | 32,60 | 33,20 | 0,61% | - |
| 09.06.2026 | 35,30 | 36,60 | 32,40 | 33,00 | -7,56% | 5.285,00 |
| 08.06.2026 | 34,80 | 36,10 | 34,70 | 35,70 | 0,85% | 891,00 |
| 05.06.2026 | 37,40 | 38,00 | 35,30 | 35,40 | -4,32% | - |
| 04.06.2026 | 38,40 | 38,70 | 37,00 | 37,00 | -3,90% | - |
| 03.06.2026 | 37,30 | 38,70 | 36,90 | 38,50 | 1,85% | - |
| 02.06.2026 | 37,80 | 38,10 | 37,30 | 37,80 | 0,53% | 1.845,00 |
| 01.06.2026 | 37,60 | 38,30 | 36,90 | 37,60 | 0,00% | 48,00 |
| 29.05.2026 | 36,40 | 38,00 | 36,20 | 37,60 | 3,30% | 1.200,00 |
| 28.05.2026 | 35,70 | 36,60 | 35,60 | 36,40 | 0,55% | 315,00 |
| 27.05.2026 | 36,50 | 37,00 | 35,90 | 36,20 | -1,09% | 615,00 |
| 26.05.2026 | 36,80 | 37,30 | 36,30 | 36,60 | -1,08% | - |
| 25.05.2026 | 37,30 | 37,30 | 36,80 | 37,00 | 0,54% | - |
| 22.05.2026 | 34,40 | 36,90 | 34,40 | 36,80 | 5,75% | - |
| 21.05.2026 | 34,00 | 34,90 | 33,80 | 34,80 | 1,75% | - |
| 20.05.2026 | 32,90 | 34,30 | 32,80 | 34,20 | 3,64% | - |
| 19.05.2026 | 33,30 | 33,60 | 32,70 | 33,00 | -1,79% | - |
| 18.05.2026 | 34,30 | 34,30 | 33,00 | 33,60 | -2,89% | - |
| 15.05.2026 | 35,70 | 35,80 | 33,50 | 34,60 | -2,81% | - |
| 14.05.2026 | 35,30 | 36,20 | 34,30 | 35,60 | 1,14% | - |
| 13.05.2026 | 34,10 | 35,20 | 33,70 | 35,20 | 3,53% | - |
| 12.05.2026 | 34,30 | 34,40 | 33,60 | 34,00 | -1,73% | - |
| 11.05.2026 | 34,40 | 34,90 | 34,00 | 34,60 | 0,00% | - |
| 08.05.2026 | 34,00 | 34,70 | 33,80 | 34,60 | 2,37% | 994,00 |
| 07.05.2026 | 35,10 | 35,30 | 33,80 | 33,80 | -2,87% | - |
| 06.05.2026 | 34,60 | 35,10 | 33,90 | 34,80 | 1,75% | - |
| 05.05.2026 | 34,20 | 34,20 | 32,90 | 34,20 | 0,29% | - |
| 04.05.2026 | 33,90 | 34,10 | 33,60 | 34,10 | 0,89% | - |
| 30.04.2026 | 32,40 | 33,80 | 32,30 | 33,80 | 4,32% | 460,00 |
| 29.04.2026 | 32,80 | 33,30 | 32,40 | 32,40 | -0,61% | - |
| 28.04.2026 | 33,30 | 33,50 | 32,30 | 32,60 | -1,81% | - |
| 27.04.2026 | 32,50 | 34,20 | 32,50 | 33,20 | 1,84% | 5.738,00 |
| 24.04.2026 | 32,90 | 33,00 | 32,20 | 32,60 | 0,00% | - |
| 23.04.2026 | 33,10 | 33,40 | 32,40 | 32,60 | -2,40% | 25.756,00 |
| 22.04.2026 | 33,80 | 34,20 | 33,20 | 33,40 | 0,00% | - |