37,600€
3,87%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,40 | 38,00 | 36,20 | 37,60 | 3,30% | 1.100,00 |
| 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% | - |
| 21.04.2026 | 33,70 | 33,90 | 33,30 | 33,40 | -0,60% | - |
| 20.04.2026 | 33,20 | 33,70 | 32,90 | 33,60 | 0,60% | - |
| 17.04.2026 | 32,80 | 33,60 | 32,20 | 33,40 | 2,14% | - |
| 16.04.2026 | 32,00 | 32,80 | 31,90 | 32,70 | 2,83% | - |
| 15.04.2026 | 32,50 | 32,80 | 31,80 | 31,80 | -1,85% | - |
| 14.04.2026 | 31,30 | 32,60 | 30,70 | 32,40 | 3,85% | - |
| 13.04.2026 | 30,40 | 31,20 | 30,20 | 31,20 | 1,96% | - |
| 10.04.2026 | 30,00 | 30,80 | 29,70 | 30,60 | 2,68% | - |
| 09.04.2026 | 30,20 | 30,20 | 29,30 | 29,80 | -1,97% | - |
| 08.04.2026 | 30,20 | 30,50 | 28,40 | 30,40 | 5,56% | - |
| 07.04.2026 | 28,90 | 29,60 | 28,20 | 28,80 | -0,69% | - |
| 02.04.2026 | 28,70 | 29,20 | 27,90 | 29,00 | -1,36% | - |
| 01.04.2026 | 28,20 | 29,40 | 28,20 | 29,40 | 4,63% | 9.600,00 |
| 31.03.2026 | 27,80 | 28,10 | 27,20 | 28,10 | 2,55% | - |
| 30.03.2026 | 27,60 | 28,10 | 27,30 | 27,40 | 0,00% | 3.570,00 |
| 27.03.2026 | 29,00 | 29,40 | 27,40 | 27,40 | -5,52% | - |
| 26.03.2026 | 29,10 | 30,60 | 28,90 | 29,00 | -1,36% | - |
| 25.03.2026 | 29,00 | 29,70 | 28,80 | 29,40 | 1,03% | - |
| 24.03.2026 | 28,60 | 29,20 | 28,00 | 29,10 | 1,04% | - |
| 23.03.2026 | 27,20 | 29,20 | 26,90 | 28,80 | 4,35% | - |
| 20.03.2026 | 28,30 | 28,60 | 27,30 | 27,60 | -2,13% | - |
| 19.03.2026 | 29,50 | 29,80 | 27,60 | 28,20 | -4,73% | - |
| 18.03.2026 | 29,30 | 30,10 | 28,90 | 29,60 | 2,07% | - |
| 17.03.2026 | 29,20 | 29,40 | 28,50 | 29,00 | -0,68% | - |
| 16.03.2026 | 29,70 | 29,70 | 28,80 | 29,20 | -0,68% | - |
| 13.03.2026 | 29,90 | 30,00 | 29,00 | 29,40 | -2,00% | - |
| 12.03.2026 | 29,90 | 30,90 | 29,80 | 30,00 | -0,66% | - |
| 11.03.2026 | 29,90 | 30,20 | 29,20 | 30,20 | 1,34% | - |
| 10.03.2026 | 29,10 | 30,30 | 28,30 | 29,80 | 2,76% | - |
| 09.03.2026 | 28,80 | 30,00 | 28,30 | 29,00 | -3,33% | - |
| 06.03.2026 | 31,00 | 31,60 | 29,40 | 30,00 | -2,91% | - |
| 05.03.2026 | 30,80 | 31,50 | 30,60 | 30,90 | -0,32% | 224,00 |
| 04.03.2026 | 29,40 | 31,60 | 29,40 | 31,00 | 4,73% | - |
| 03.03.2026 | 30,20 | 30,60 | 29,60 | 29,60 | -3,27% | - |
| 02.03.2026 | 29,40 | 30,90 | 29,40 | 30,60 | 2,00% | - |
| 27.02.2026 | 30,40 | 30,60 | 29,60 | 30,00 | -0,66% | - |
| 26.02.2026 | 30,60 | 30,70 | 29,70 | 30,20 | -1,31% | - |
| 25.02.2026 | 30,60 | 30,90 | 30,40 | 30,60 | 0,00% | - |
| 24.02.2026 | 30,40 | 30,80 | 30,20 | 30,60 | 0,66% | - |
| 23.02.2026 | 30,50 | 30,60 | 30,10 | 30,40 | -0,65% | 770,00 |
| 20.02.2026 | 30,40 | 30,70 | 30,00 | 30,60 | 0,66% | - |
| 19.02.2026 | 30,60 | 30,60 | 29,90 | 30,40 | -0,65% | - |
| 18.02.2026 | 30,20 | 30,80 | 29,60 | 30,60 | 1,32% | - |
| 17.02.2026 | 30,20 | 30,40 | 29,30 | 30,20 | -0,66% | - |
| 16.02.2026 | 30,40 | 31,00 | 29,40 | 30,40 | 0,00% | - |
| 13.02.2026 | 29,70 | 30,40 | 29,40 | 30,40 | 2,70% | - |
| 12.02.2026 | 30,40 | 30,60 | 29,50 | 29,60 | -1,99% | - |
| 11.02.2026 | 30,00 | 30,50 | 29,30 | 30,20 | 0,67% | 1.513,00 |
| 10.02.2026 | 28,60 | 30,40 | 28,40 | 30,00 | 4,90% | - |
| 09.02.2026 | 28,60 | 28,60 | 28,10 | 28,60 | 0,70% | - |
| 06.02.2026 | 28,20 | 28,60 | 27,40 | 28,40 | 2,16% | 1.938,00 |
| 05.02.2026 | 29,00 | 29,00 | 27,80 | 27,80 | -4,14% | - |
| 04.02.2026 | 29,20 | 29,70 | 27,80 | 29,00 | 0,69% | - |
| 03.02.2026 | 29,80 | 30,00 | 28,60 | 28,80 | -2,70% | - |
| 02.02.2026 | 29,00 | 30,00 | 28,70 | 29,60 | 0,68% | - |
| 30.01.2026 | 29,20 | 29,60 | 29,00 | 29,40 | 0,68% | - |
| 29.01.2026 | 29,60 | 30,30 | 29,10 | 29,20 | -2,01% | - |
| 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% | - |