£25,790
2,54%
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 25,28 | 25,68 | 25,13 | 25,50 | 1,39% | 49.802,00 |
| 27.01.2026 | 25,30 | 25,35 | 24,95 | 25,15 | 0,00% | 55.400,00 |
| 26.01.2026 | 25,10 | 25,15 | 24,70 | 25,15 | 0,40% | 45.866,00 |
| 23.01.2026 | 24,80 | 25,10 | 24,60 | 25,05 | 0,60% | 24.073,00 |
| 22.01.2026 | 24,50 | 25,25 | 24,50 | 24,90 | 3,75% | 53.999,00 |
| 21.01.2026 | 23,35 | 24,00 | 23,20 | 24,00 | 2,78% | 35.497,00 |
| 20.01.2026 | 23,05 | 23,43 | 22,95 | 23,35 | -0,64% | 35.281,00 |
| 19.01.2026 | 24,00 | 24,00 | 23,20 | 23,50 | -2,49% | 39.725,00 |
| 16.01.2026 | 23,30 | 24,15 | 23,30 | 24,10 | 3,88% | 29.085,00 |
| 15.01.2026 | 22,28 | 23,20 | 22,28 | 23,20 | 6,06% | 46.870,00 |
| 14.01.2026 | 22,10 | 22,10 | 21,70 | 21,88 | -0,57% | 20.077,00 |
| 13.01.2026 | 21,45 | 22,20 | 21,45 | 22,00 | 2,09% | 23.497,00 |
| 12.01.2026 | 21,55 | 21,85 | 21,05 | 21,55 | 1,89% | 16.199,00 |
| 09.01.2026 | 21,65 | 21,65 | 21,10 | 21,15 | -0,94% | 31.181,00 |
| 08.01.2026 | 21,80 | 21,80 | 21,25 | 21,35 | -1,61% | 15.177,00 |
| 07.01.2026 | 21,55 | 21,78 | 21,35 | 21,70 | 0,81% | 22.894,00 |
| 06.01.2026 | 21,10 | 21,55 | 20,65 | 21,53 | 2,74% | 8.985,00 |
| 05.01.2026 | 20,98 | 21,05 | 20,45 | 20,95 | 1,45% | 35.907,00 |
| 02.01.2026 | 20,65 | 20,80 | 20,50 | 20,65 | 0,73% | 7.306,00 |
| 31.12.2025 | 20,65 | 20,65 | 20,50 | 20,50 | -0,97% | 492,00 |
| 30.12.2025 | 20,65 | 20,85 | 20,65 | 20,70 | -0,12% | 3.049,00 |
| 29.12.2025 | 20,65 | 20,95 | 20,65 | 20,73 | 0,85% | 3.381,00 |
| 24.12.2025 | 20,68 | 20,68 | 20,55 | 20,55 | -0,24% | 657,00 |
| 23.12.2025 | 20,78 | 20,80 | 20,58 | 20,60 | -0,96% | 9.381,00 |
| 22.12.2025 | 20,90 | 20,95 | 20,70 | 20,80 | 0,24% | 5.937,00 |
| 19.12.2025 | 20,85 | 20,95 | 20,70 | 20,75 | -0,24% | 14.455,00 |
| 18.12.2025 | 20,35 | 20,85 | 20,35 | 20,80 | 1,96% | 31.595,00 |
| 17.12.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,85% | 18.628,00 |
| 16.12.2025 | 20,60 | 20,60 | 20,25 | 20,58 | -1,32% | 10.516,00 |
| 15.12.2025 | 20,55 | 20,85 | 20,25 | 20,85 | 0,97% | 29.443,00 |
| 12.12.2025 | 20,75 | 20,85 | 20,50 | 20,65 | 1,23% | 32.530,00 |
| 11.12.2025 | 20,45 | 20,63 | 20,38 | 20,40 | -0,49% | 16.798,00 |
| 10.12.2025 | 20,75 | 20,80 | 20,38 | 20,50 | -1,20% | 38.000,00 |
| 09.12.2025 | 21,05 | 21,15 | 20,70 | 20,75 | -0,95% | 30.439,00 |
| 08.12.2025 | 21,55 | 21,65 | 20,90 | 20,95 | -3,46% | 46.931,00 |
| 05.12.2025 | 21,35 | 21,85 | 21,20 | 21,70 | 1,64% | 52.779,00 |
| 04.12.2025 | 20,50 | 21,43 | 20,50 | 21,35 | 4,91% | 42.660,00 |
| 03.12.2025 | 19,70 | 20,35 | 19,70 | 20,35 | 4,04% | 32.071,00 |
| 02.12.2025 | 19,68 | 19,68 | 19,24 | 19,56 | -0,81% | 44.833,00 |
| 01.12.2025 | 19,56 | 19,77 | 19,55 | 19,72 | 0,31% | 15.910,00 |
| 28.11.2025 | 19,64 | 19,70 | 19,56 | 19,66 | -0,61% | 9.496,00 |
| 27.11.2025 | 19,69 | 19,80 | 19,56 | 19,78 | 0,92% | 7.748,00 |
| 26.11.2025 | 19,88 | 19,88 | 19,46 | 19,60 | 0,10% | 17.899,00 |
| 25.11.2025 | 19,06 | 19,60 | 19,03 | 19,58 | 1,87% | 17.211,00 |
| 24.11.2025 | 19,34 | 19,42 | 19,00 | 19,22 | 0,73% | 21.157,00 |
| 21.11.2025 | 19,22 | 19,34 | 19,02 | 19,08 | -1,55% | 20.215,00 |
| 20.11.2025 | 19,96 | 19,96 | 19,36 | 19,38 | -1,32% | 25.705,00 |
| 19.11.2025 | 19,72 | 19,84 | 19,58 | 19,64 | -1,16% | 26.302,00 |
| 18.11.2025 | 19,45 | 20,25 | 19,45 | 19,87 | -2,72% | 43.060,00 |
| 17.11.2025 | 20,80 | 20,80 | 20,35 | 20,43 | -2,04% | 55.180,00 |
| 14.11.2025 | 20,60 | 21,00 | 20,40 | 20,85 | -0,83% | 52.976,00 |
| 13.11.2025 | 21,15 | 21,55 | 20,85 | 21,03 | -0,59% | 81.634,00 |
| 12.11.2025 | 19,87 | 21,15 | 19,86 | 21,15 | 2,42% | 49.854,00 |
| 11.11.2025 | 18,07 | 20,90 | 18,07 | 20,65 | 14,72% | 113.118,00 |
| 10.11.2025 | 18,08 | 18,23 | 17,98 | 18,00 | 0,90% | 23.070,00 |
| 07.11.2025 | 18,35 | 18,35 | 17,80 | 17,84 | -0,72% | 38.877,00 |
| 06.11.2025 | 18,38 | 18,46 | 17,92 | 17,97 | -2,44% | 23.070,00 |
| 05.11.2025 | 18,19 | 18,47 | 18,00 | 18,42 | 0,33% | 49.705,00 |
| 04.11.2025 | 18,62 | 18,62 | 18,34 | 18,36 | -2,75% | 27.737,00 |
| 03.11.2025 | 18,90 | 19,04 | 18,82 | 18,88 | -0,53% | 31.006,00 |
| 31.10.2025 | 18,98 | 19,24 | 18,90 | 18,98 | 0,32% | 21.946,00 |
| 30.10.2025 | 19,02 | 19,14 | 18,88 | 18,92 | -1,05% | 17.468,00 |
| 29.10.2025 | 19,44 | 19,46 | 19,10 | 19,12 | -1,34% | 22.605,00 |
| 28.10.2025 | 19,50 | 19,50 | 19,22 | 19,38 | -0,21% | 32.649,00 |
| 27.10.2025 | 19,23 | 19,66 | 19,18 | 19,42 | 1,57% | 28.183,00 |
| 24.10.2025 | 18,94 | 19,21 | 18,94 | 19,12 | 0,63% | 20.251,00 |
| 23.10.2025 | 18,55 | 19,08 | 18,55 | 19,00 | 1,28% | 20.114,00 |
| 22.10.2025 | 18,50 | 19,01 | 18,42 | 18,76 | 1,41% | 25.327,00 |
| 21.10.2025 | 18,40 | 18,52 | 18,16 | 18,50 | 0,65% | 27.242,00 |
| 20.10.2025 | 18,38 | 18,42 | 18,03 | 18,38 | 0,55% | 30.638,00 |
| 17.10.2025 | 18,16 | 18,48 | 18,02 | 18,28 | -0,65% | 36.525,00 |
| 16.10.2025 | 18,22 | 18,42 | 18,20 | 18,40 | 1,43% | 20.319,00 |
| 15.10.2025 | 17,86 | 18,14 | 17,70 | 18,14 | 1,11% | 50.882,00 |
| 14.10.2025 | 18,06 | 18,10 | 17,80 | 17,94 | -2,07% | 91.154,00 |
| 13.10.2025 | 19,30 | 19,30 | 16,83 | 18,32 | -7,80% | 204.206,00 |
| 10.10.2025 | 20,25 | 20,35 | 19,82 | 19,87 | -1,63% | 27.340,00 |
| 09.10.2025 | 20,30 | 20,50 | 20,10 | 20,20 | -0,49% | 44.129,00 |
| 08.10.2025 | 20,01 | 20,45 | 20,01 | 20,30 | 2,22% | 27.825,00 |
| 07.10.2025 | 19,68 | 20,05 | 19,68 | 19,86 | 0,30% | 26.790,00 |
| 06.10.2025 | 19,86 | 20,20 | 19,70 | 19,80 | -1,74% | 19.285,00 |
| 03.10.2025 | 19,72 | 20,20 | 19,60 | 20,15 | 3,23% | 30.173,00 |
| 02.10.2025 | 19,14 | 19,66 | 18,94 | 19,52 | 3,66% | 31.740,00 |
| 01.10.2025 | 18,50 | 18,86 | 18,50 | 18,83 | 1,24% | 25.675,00 |
| 30.09.2025 | 18,67 | 18,76 | 18,39 | 18,60 | -0,21% | 29.883,00 |
| 29.09.2025 | 18,69 | 18,80 | 18,56 | 18,64 | 0,00% | 6.294,00 |
| 26.09.2025 | 18,97 | 18,97 | 18,08 | 18,64 | -1,48% | 44.867,00 |
| 25.09.2025 | 18,98 | 19,16 | 18,86 | 18,92 | -0,53% | 30.665,00 |
| 24.09.2025 | 19,26 | 19,39 | 18,94 | 19,02 | -0,94% | 17.836,00 |
| 23.09.2025 | 19,24 | 19,28 | 19,08 | 19,20 | 0,84% | 48.420,00 |
| 22.09.2025 | 19,10 | 19,32 | 18,92 | 19,04 | 0,63% | 17.348,00 |
| 19.09.2025 | 18,28 | 18,98 | 18,20 | 18,92 | 3,16% | 57.428,00 |
| 18.09.2025 | 18,24 | 18,58 | 18,16 | 18,34 | 1,21% | 53.652,00 |
| 17.09.2025 | 18,09 | 18,14 | 17,94 | 18,12 | 0,78% | 42.508,00 |
| 16.09.2025 | 18,28 | 18,40 | 17,88 | 17,98 | -1,37% | 37.158,00 |
| 15.09.2025 | 18,30 | 18,57 | 18,18 | 18,23 | 0,72% | 27.362,00 |
| 12.09.2025 | 18,38 | 18,42 | 18,10 | 18,10 | -2,49% | 22.349,00 |
| 11.09.2025 | 18,76 | 18,76 | 18,35 | 18,56 | 0,93% | - |
| 10.09.2025 | 18,67 | 18,67 | 18,29 | 18,39 | -0,13% | - |
| 09.09.2025 | 18,40 | 18,58 | 18,40 | 18,41 | -0,27% | - |
| 08.09.2025 | 18,82 | 18,82 | 18,44 | 18,46 | 0,89% | - |