29,800€
0,68%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 29,40 | 29,80 | 29,20 | 29,80 | 2,05% | - |
| 27.01.2026 | 29,20 | 29,70 | 29,20 | 29,20 | 0,69% | 2.610,00 |
| 26.01.2026 | 29,10 | 29,10 | 28,60 | 29,00 | 0,00% | - |
| 23.01.2026 | 28,90 | 29,10 | 28,50 | 29,00 | 1,40% | - |
| 22.01.2026 | 27,80 | 29,00 | 27,80 | 28,60 | 2,88% | - |
| 21.01.2026 | 27,10 | 27,80 | 26,70 | 27,80 | 2,96% | - |
| 20.01.2026 | 27,20 | 27,50 | 26,50 | 27,00 | -1,46% | 4.450,00 |
| 19.01.2026 | 27,60 | 28,00 | 26,80 | 27,40 | -2,84% | - |
| 16.01.2026 | 27,00 | 28,20 | 27,00 | 28,20 | 4,44% | - |
| 15.01.2026 | 25,60 | 27,60 | 25,60 | 27,00 | 5,47% | 851,00 |
| 14.01.2026 | 25,80 | 26,00 | 25,20 | 25,60 | -0,78% | 3.800,00 |
| 13.01.2026 | 25,20 | 25,90 | 24,80 | 25,80 | 2,38% | - |
| 12.01.2026 | 24,60 | 25,40 | 24,40 | 25,20 | 3,28% | - |
| 09.01.2026 | 24,80 | 25,30 | 24,40 | 24,40 | -0,81% | - |
| 08.01.2026 | 25,20 | 25,40 | 24,60 | 24,60 | -2,38% | - |
| 07.01.2026 | 25,20 | 25,40 | 24,80 | 25,20 | 0,80% | - |
| 06.01.2026 | 24,60 | 25,20 | 24,00 | 25,00 | 2,46% | - |
| 05.01.2026 | 24,20 | 24,60 | 23,70 | 24,40 | 2,52% | - |
| 02.01.2026 | 24,00 | 24,30 | 23,70 | 23,80 | 3,48% | - |
| 30.12.2025 | 24,40 | 24,40 | 23,00 | 23,00 | -0,86% | - |
| 29.12.2025 | 23,90 | 24,10 | 23,20 | 23,20 | -2,93% | - |
| 23.12.2025 | 23,80 | 24,60 | 23,70 | 23,90 | 3,91% | - |
| 22.12.2025 | 24,60 | 24,60 | 23,00 | 23,00 | -4,56% | - |
| 19.12.2025 | 23,50 | 24,40 | 23,50 | 24,10 | 1,69% | - |
| 18.12.2025 | 23,90 | 23,90 | 23,20 | 23,70 | 4,87% | - |
| 17.12.2025 | 23,50 | 24,50 | 22,60 | 22,60 | 0,00% | - |
| 16.12.2025 | 24,30 | 24,30 | 22,60 | 22,60 | -0,88% | - |
| 15.12.2025 | 24,30 | 24,40 | 22,80 | 22,80 | -4,20% | 1,00 |
| 12.12.2025 | 23,60 | 24,20 | 23,20 | 23,80 | 1,28% | - |
| 10.12.2025 | 23,50 | 24,20 | 23,50 | 23,50 | 2,17% | - |
| 09.12.2025 | 24,70 | 24,70 | 23,00 | 23,00 | -2,54% | - |
| 08.12.2025 | 25,50 | 25,50 | 23,60 | 23,60 | -2,48% | - |
| 05.12.2025 | 24,30 | 25,20 | 24,10 | 24,20 | 2,54% | - |
| 04.12.2025 | 24,00 | 24,70 | 23,20 | 23,60 | 4,42% | - |
| 03.12.2025 | 22,90 | 23,50 | 22,20 | 22,60 | 1,80% | - |
| 02.12.2025 | 23,10 | 23,10 | 22,00 | 22,20 | 1,83% | - |
| 01.12.2025 | 22,90 | 22,90 | 21,80 | 21,80 | 0,00% | - |
| 28.11.2025 | 22,50 | 23,20 | 21,80 | 21,80 | -0,91% | - |
| 27.11.2025 | 22,20 | 23,00 | 22,00 | 22,00 | 0,92% | - |
| 26.11.2025 | 22,90 | 23,10 | 21,80 | 21,80 | 0,93% | - |
| 25.11.2025 | 22,50 | 22,50 | 21,60 | 21,60 | 1,89% | - |
| 24.11.2025 | 21,70 | 22,50 | 21,20 | 21,20 | 0,00% | - |
| 21.11.2025 | 22,30 | 22,30 | 21,20 | 21,20 | -1,85% | - |
| 20.11.2025 | 23,10 | 23,10 | 21,60 | 21,60 | 0,00% | - |
| 19.11.2025 | 23,10 | 23,10 | 21,60 | 21,60 | -0,92% | - |
| 18.11.2025 | 22,80 | 23,50 | 21,80 | 21,80 | -3,54% | - |
| 17.11.2025 | 24,20 | 24,20 | 22,60 | 22,60 | -0,88% | - |
| 14.11.2025 | 24,20 | 24,20 | 22,80 | 22,80 | -0,87% | - |
| 13.11.2025 | 24,00 | 24,60 | 23,00 | 23,00 | 0,00% | - |
| 12.11.2025 | 23,20 | 24,10 | 22,70 | 23,00 | 0,00% | - |
| 11.11.2025 | 20,50 | 23,40 | 20,50 | 23,00 | 15,58% | - |
| 10.11.2025 | 24,80 | 24,90 | 19,90 | 19,90 | 0,51% | - |
| 07.11.2025 | 21,00 | 21,30 | 19,80 | 19,80 | 0,00% | - |
| 06.11.2025 | 21,50 | 21,50 | 19,80 | 19,80 | -1,98% | - |
| 05.11.2025 | 20,70 | 21,40 | 20,20 | 20,20 | -2,88% | - |
| 04.11.2025 | 21,30 | 21,90 | 20,80 | 20,80 | 0,00% | - |
| 03.11.2025 | 22,30 | 22,40 | 20,80 | 20,80 | -3,70% | - |
| 31.10.2025 | 22,00 | 22,00 | 21,20 | 21,60 | 2,86% | - |
| 30.10.2025 | 22,30 | 22,30 | 21,00 | 21,00 | -5,41% | - |
| 29.10.2025 | 22,20 | 22,70 | 22,00 | 22,20 | 3,74% | - |
| 28.10.2025 | 22,40 | 22,90 | 21,40 | 21,40 | -0,93% | - |
| 27.10.2025 | 21,80 | 22,70 | 21,60 | 21,60 | 1,89% | - |
| 24.10.2025 | 22,40 | 22,40 | 21,20 | 21,20 | 1,92% | - |
| 23.10.2025 | 21,80 | 22,30 | 20,80 | 20,80 | -0,95% | - |
| 22.10.2025 | 21,90 | 22,20 | 21,00 | 21,00 | -1,87% | - |
| 21.10.2025 | 21,10 | 21,80 | 21,10 | 21,40 | 4,90% | - |
| 20.10.2025 | 21,00 | 21,60 | 20,40 | 20,40 | -2,86% | - |
| 17.10.2025 | 21,40 | 21,40 | 20,80 | 21,00 | 1,94% | - |
| 16.10.2025 | 20,70 | 21,40 | 20,60 | 20,60 | 1,98% | 25,00 |
| 15.10.2025 | 21,30 | 21,30 | 20,20 | 20,20 | 1,00% | - |
| 14.10.2025 | 21,60 | 21,60 | 20,00 | 20,00 | -9,91% | - |
| 13.10.2025 | 22,20 | 23,50 | 19,45 | 22,20 | -0,89% | - |
| 10.10.2025 | 23,00 | 23,80 | 22,40 | 22,40 | 0,00% | - |
| 09.10.2025 | 24,00 | 24,00 | 22,40 | 22,40 | -1,75% | - |
| 08.10.2025 | 23,50 | 23,70 | 22,80 | 22,80 | 2,70% | - |
| 07.10.2025 | 23,40 | 23,40 | 22,20 | 22,20 | 0,91% | - |
| 06.10.2025 | 23,20 | 23,80 | 22,00 | 22,00 | -1,79% | - |
| 03.10.2025 | 22,30 | 23,40 | 22,30 | 22,40 | 2,75% | - |
| 02.10.2025 | 22,30 | 22,70 | 21,80 | 21,80 | 0,93% | - |
| 01.10.2025 | 21,90 | 21,90 | 21,20 | 21,60 | 4,85% | - |
| 30.09.2025 | 21,90 | 21,90 | 20,60 | 20,60 | 0,00% | - |
| 29.09.2025 | 22,10 | 22,10 | 20,60 | 20,60 | -0,96% | - |
| 26.09.2025 | 21,60 | 22,30 | 20,80 | 20,80 | -0,95% | - |
| 25.09.2025 | 22,30 | 22,40 | 21,00 | 21,00 | 0,00% | - |
| 24.09.2025 | 22,50 | 22,50 | 21,00 | 21,00 | -0,94% | - |
| 23.09.2025 | 22,50 | 22,50 | 21,20 | 21,20 | 0,00% | - |
| 22.09.2025 | 22,50 | 22,50 | 21,20 | 21,20 | 0,95% | - |
| 19.09.2025 | 21,60 | 22,00 | 21,00 | 21,00 | 1,94% | - |
| 18.09.2025 | 21,40 | 21,60 | 20,60 | 20,60 | 3,00% | - |
| 17.09.2025 | 20,70 | 21,30 | 20,00 | 20,00 | -0,99% | - |
| 16.09.2025 | 21,70 | 21,70 | 20,20 | 20,20 | -0,98% | - |
| 15.09.2025 | 20,80 | 21,70 | 20,40 | 20,40 | -0,97% | - |
| 12.09.2025 | 21,30 | 21,90 | 20,60 | 20,60 | 0,00% | - |
| 11.09.2025 | 21,80 | 21,80 | 20,60 | 20,60 | 0,00% | - |
| 10.09.2025 | 21,70 | 21,70 | 20,60 | 20,60 | 0,98% | - |
| 09.09.2025 | 21,70 | 21,80 | 20,40 | 20,40 | 0,00% | - |
| 08.09.2025 | 21,80 | 21,80 | 20,40 | 20,40 | 0,00% | - |
| 05.09.2025 | 21,05 | 21,40 | 20,35 | 20,40 | 2,00% | - |
| 04.09.2025 | 21,20 | 21,40 | 20,00 | 20,00 | -2,91% | - |
| 03.09.2025 | 20,85 | 21,00 | 20,25 | 20,60 | 4,57% | - |