18,400€
2,22%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,55 | 18,85 | 17,50 | 18,40 | -0,54% | - |
| 10.04.2025 | 18,50 | 19,20 | 18,00 | 18,50 | -2,89% | - |
| 09.04.2025 | 17,65 | 19,15 | 17,25 | 19,05 | 5,83% | - |
| 08.04.2025 | 18,15 | 18,60 | 17,70 | 18,00 | 1,41% | 20,00 |
| 07.04.2025 | 18,35 | 19,00 | 17,40 | 17,75 | -4,83% | - |
| 04.04.2025 | 19,60 | 20,65 | 18,55 | 18,65 | -6,28% | - |
| 03.04.2025 | 20,70 | 21,15 | 19,45 | 19,90 | -4,78% | - |
| 02.04.2025 | 20,80 | 21,40 | 20,60 | 20,90 | 0,97% | - |
| 01.04.2025 | 20,70 | 21,40 | 20,40 | 20,70 | 1,97% | - |
| 31.03.2025 | 21,00 | 21,60 | 20,20 | 20,30 | -4,25% | - |
| 28.03.2025 | 21,60 | 22,50 | 20,90 | 21,20 | -0,93% | - |
| 27.03.2025 | 22,20 | 22,90 | 21,40 | 21,40 | -4,04% | - |
| 26.03.2025 | 22,80 | 23,30 | 22,20 | 22,30 | -1,76% | - |
| 25.03.2025 | 22,40 | 23,10 | 22,20 | 22,70 | -0,44% | - |
| 24.03.2025 | 22,60 | 23,10 | 22,50 | 22,80 | 0,44% | 8.000,00 |
| 21.03.2025 | 22,80 | 23,30 | 22,40 | 22,70 | 0,00% | - |
| 20.03.2025 | 22,60 | 23,40 | 22,40 | 22,70 | 0,00% | - |
| 19.03.2025 | 22,80 | 23,30 | 22,40 | 22,70 | 1,34% | - |
| 18.03.2025 | 22,80 | 23,30 | 22,40 | 22,40 | -1,32% | - |
| 17.03.2025 | 22,60 | 23,10 | 22,50 | 22,70 | 0,89% | - |
| 14.03.2025 | 22,20 | 22,90 | 21,90 | 22,50 | 1,81% | - |
| 13.03.2025 | 22,20 | 22,70 | 21,80 | 22,10 | 0,45% | - |
| 12.03.2025 | 21,60 | 22,30 | 21,40 | 22,00 | 1,85% | - |
| 11.03.2025 | 22,00 | 22,50 | 21,20 | 21,60 | -1,37% | - |
| 10.03.2025 | 22,80 | 23,50 | 21,70 | 21,90 | -4,37% | - |
| 07.03.2025 | 22,80 | 23,40 | 22,50 | 22,90 | 0,00% | - |
| 06.03.2025 | 23,20 | 23,70 | 22,50 | 22,90 | -0,43% | - |
| 05.03.2025 | 22,90 | 23,50 | 22,60 | 23,00 | -0,43% | - |
| 04.03.2025 | 23,20 | 23,70 | 22,50 | 23,10 | -0,43% | - |
| 03.03.2025 | 23,60 | 24,50 | 23,00 | 23,20 | -0,43% | - |
| 28.02.2025 | 23,00 | 23,70 | 22,70 | 23,30 | 0,00% | - |
| 27.02.2025 | 23,40 | 24,00 | 22,90 | 23,30 | 0,00% | - |
| 26.02.2025 | 23,60 | 24,40 | 23,10 | 23,30 | -0,43% | - |
| 25.02.2025 | 23,70 | 24,20 | 23,10 | 23,40 | -1,27% | - |
| 24.02.2025 | 23,80 | 24,20 | 23,30 | 23,70 | 0,42% | - |
| 21.02.2025 | 24,40 | 25,00 | 23,30 | 23,60 | -2,07% | - |
| 20.02.2025 | 24,40 | 24,70 | 24,00 | 24,10 | -0,82% | - |
| 19.02.2025 | 24,40 | 25,30 | 23,50 | 24,30 | -0,41% | - |
| 18.02.2025 | 24,40 | 25,30 | 24,30 | 24,40 | 0,41% | - |
| 17.02.2025 | 24,40 | 24,95 | 23,99 | 24,30 | 1,33% | - |
| 14.02.2025 | 24,20 | 24,85 | 23,90 | 23,98 | -0,91% | - |
| 13.02.2025 | 23,71 | 24,69 | 23,38 | 24,20 | 2,11% | - |
| 12.02.2025 | 23,80 | 24,46 | 23,09 | 23,70 | 0,53% | - |
| 11.02.2025 | 23,80 | 24,37 | 23,57 | 23,58 | -1,36% | - |
| 10.02.2025 | 23,40 | 24,00 | 22,99 | 23,90 | 2,58% | - |
| 07.02.2025 | 24,20 | 24,71 | 22,95 | 23,30 | -2,92% | - |
| 06.02.2025 | 24,60 | 25,13 | 23,93 | 24,00 | -1,64% | - |
| 05.02.2025 | 25,00 | 25,70 | 23,99 | 24,40 | -2,79% | - |
| 04.02.2025 | 24,80 | 25,50 | 24,55 | 25,10 | 0,80% | - |
| 03.02.2025 | 25,06 | 25,75 | 24,41 | 24,90 | -0,80% | - |
| 31.01.2025 | 25,20 | 25,83 | 24,68 | 25,10 | 0,00% | - |
| 30.01.2025 | 24,80 | 25,34 | 24,39 | 25,10 | 1,62% | - |
| 29.01.2025 | 25,00 | 25,58 | 24,38 | 24,70 | -0,80% | - |
| 28.01.2025 | 24,80 | 25,43 | 24,51 | 24,90 | 0,40% | - |
| 27.01.2025 | 25,50 | 26,15 | 24,38 | 24,80 | -3,13% | - |
| 24.01.2025 | 25,80 | 26,32 | 25,34 | 25,60 | -0,39% | - |
| 23.01.2025 | 24,80 | 26,08 | 24,56 | 25,70 | 3,21% | - |
| 22.01.2025 | 25,00 | 25,51 | 24,57 | 24,90 | 0,00% | - |
| 21.01.2025 | 24,60 | 25,17 | 24,33 | 24,90 | 1,63% | - |
| 20.01.2025 | 24,40 | 25,30 | 24,12 | 24,50 | 0,41% | - |
| 17.01.2025 | 24,60 | 24,83 | 24,10 | 24,40 | 0,00% | 350,00 |
| 16.01.2025 | 24,00 | 24,59 | 23,88 | 24,40 | 2,09% | - |
| 15.01.2025 | 23,40 | 24,13 | 23,15 | 23,90 | 2,58% | - |
| 14.01.2025 | 23,40 | 24,03 | 22,80 | 23,30 | -0,85% | - |
| 13.01.2025 | 23,60 | 24,22 | 23,19 | 23,50 | -1,30% | - |
| 10.01.2025 | 24,20 | 25,19 | 23,77 | 23,81 | -1,20% | - |
| 09.01.2025 | 24,60 | 24,99 | 23,80 | 24,10 | -2,03% | - |
| 08.01.2025 | 25,80 | 26,10 | 24,18 | 24,60 | -3,73% | - |
| 07.01.2025 | 25,80 | 26,75 | 25,46 | 25,55 | -1,34% | - |
| 06.01.2025 | 25,60 | 26,30 | 25,30 | 25,90 | 2,37% | - |
| 03.01.2025 | 25,60 | 26,30 | 25,20 | 25,30 | -1,17% | - |
| 02.01.2025 | 26,00 | 26,70 | 25,30 | 25,60 | 0,00% | - |
| 30.12.2024 | 25,40 | 26,10 | 25,00 | 25,60 | 0,39% | - |
| 27.12.2024 | 25,20 | 25,80 | 24,80 | 25,50 | 1,59% | 130,00 |
| 23.12.2024 | 25,00 | 26,20 | 24,50 | 25,10 | 0,40% | - |
| 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% | - |