£18,814
0,93%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2025 | 17,88 | 18,42 | 17,87 | 18,30 | 3,16% | 26.891,00 |
| 04.09.2025 | 18,02 | 18,04 | 17,62 | 17,74 | -0,89% | 29.643,00 |
| 03.09.2025 | 17,70 | 18,00 | 17,60 | 17,90 | 1,24% | 17.250,00 |
| 02.09.2025 | 18,20 | 18,20 | 17,56 | 17,68 | -2,86% | 33.321,00 |
| 01.09.2025 | 18,44 | 18,50 | 18,14 | 18,20 | -1,52% | 6.592,00 |
| 29.08.2025 | 18,40 | 18,61 | 18,17 | 18,48 | 0,54% | 22.222,00 |
| 28.08.2025 | 18,12 | 18,40 | 18,12 | 18,38 | 1,10% | 24.622,00 |
| 27.08.2025 | 18,30 | 18,44 | 18,17 | 18,18 | -0,44% | 15.602,00 |
| 26.08.2025 | 19,10 | 19,10 | 18,18 | 18,26 | -2,68% | 19.173,00 |
| 25.08.2025 | 18,93 | 18,97 | 18,76 | 18,76 | 0,33% | - |
| 22.08.2025 | 18,44 | 18,76 | 18,44 | 18,70 | 1,63% | 7.175,00 |
| 21.08.2025 | 18,36 | 18,45 | 18,32 | 18,40 | 0,44% | 7.229,00 |
| 20.08.2025 | 18,60 | 18,60 | 18,24 | 18,32 | -0,11% | 13.774,00 |
| 19.08.2025 | 18,28 | 18,36 | 18,14 | 18,34 | 1,44% | 28.171,00 |
| 18.08.2025 | 18,34 | 18,58 | 17,98 | 18,08 | -0,22% | 23.602,00 |
| 15.08.2025 | 18,38 | 18,48 | 18,12 | 18,12 | -1,09% | 25.173,00 |
| 14.08.2025 | 18,76 | 18,76 | 18,28 | 18,32 | -0,76% | 20.833,00 |
| 13.08.2025 | 18,35 | 18,56 | 18,35 | 18,46 | 0,65% | 12.542,00 |
| 12.08.2025 | 18,32 | 18,82 | 18,22 | 18,34 | 0,88% | 22.131,00 |
| 11.08.2025 | 18,44 | 18,44 | 18,14 | 18,18 | -1,30% | 24.393,00 |
| 08.08.2025 | 18,12 | 18,42 | 18,05 | 18,42 | 1,43% | 28.446,00 |
| 07.08.2025 | 17,80 | 18,30 | 17,80 | 18,16 | 2,83% | 19.799,00 |
| 06.08.2025 | 17,96 | 18,00 | 17,62 | 17,66 | -1,56% | 32.925,00 |
| 05.08.2025 | 18,08 | 18,14 | 17,80 | 17,94 | 0,22% | 53.665,00 |
| 04.08.2025 | 18,00 | 18,06 | 17,88 | 17,90 | -0,11% | 41.935,00 |
| 01.08.2025 | 18,00 | 18,14 | 17,81 | 17,92 | -0,99% | 39.127,00 |
| 31.07.2025 | 18,26 | 18,37 | 18,08 | 18,10 | -1,20% | 59.637,00 |
| 30.07.2025 | 18,64 | 18,82 | 18,32 | 18,32 | -1,82% | 25.776,00 |
| 29.07.2025 | 18,78 | 19,04 | 18,64 | 18,66 | 0,00% | 30.873,00 |
| 28.07.2025 | 19,28 | 19,36 | 18,60 | 18,66 | -1,69% | 32.833,00 |
| 25.07.2025 | 19,02 | 19,10 | 18,82 | 18,98 | -0,11% | 27.135,00 |
| 24.07.2025 | 19,42 | 19,58 | 18,90 | 19,00 | -2,16% | 46.674,00 |
| 23.07.2025 | 19,24 | 19,46 | 19,24 | 19,42 | 1,36% | 21.281,00 |
| 22.07.2025 | 19,80 | 19,80 | 19,14 | 19,16 | -3,62% | 42.760,00 |
| 21.07.2025 | 20,30 | 20,43 | 19,86 | 19,88 | -1,58% | 11.004,00 |
| 18.07.2025 | 20,15 | 20,40 | 20,15 | 20,20 | -0,29% | 9.198,00 |
| 17.07.2025 | 20,40 | 20,40 | 20,15 | 20,26 | 1,70% | 33.167,00 |
| 16.07.2025 | 20,00 | 20,25 | 19,88 | 19,92 | -0,90% | 14.737,00 |
| 15.07.2025 | 20,15 | 20,65 | 20,05 | 20,10 | -0,12% | 9.263,00 |
| 14.07.2025 | 20,05 | 20,35 | 20,05 | 20,13 | 0,50% | 24.948,00 |
| 11.07.2025 | 19,96 | 20,05 | 19,82 | 20,03 | -0,37% | 23.001,00 |
| 10.07.2025 | 19,88 | 20,15 | 19,76 | 20,10 | 0,60% | 19.938,00 |
| 09.07.2025 | 19,74 | 20,15 | 19,61 | 19,98 | -0,10% | 18.410,00 |
| 08.07.2025 | 20,00 | 20,10 | 19,74 | 20,00 | -0,12% | 42.370,00 |
| 07.07.2025 | 19,94 | 20,33 | 19,94 | 20,03 | -0,12% | 15.602,00 |
| 04.07.2025 | 20,20 | 20,20 | 19,86 | 20,05 | -0,99% | 12.113,00 |
| 03.07.2025 | 19,70 | 20,30 | 19,66 | 20,25 | 3,63% | 30.392,00 |
| 02.07.2025 | 18,98 | 19,54 | 18,98 | 19,54 | 3,72% | 23.201,00 |
| 01.07.2025 | 19,00 | 19,06 | 18,64 | 18,84 | -0,84% | 27.557,00 |
| 30.06.2025 | 19,42 | 19,42 | 18,99 | 19,00 | -1,76% | 24.600,00 |
| 27.06.2025 | 19,24 | 19,34 | 19,02 | 19,34 | 2,00% | 15.073,00 |
| 26.06.2025 | 18,52 | 19,04 | 18,52 | 18,96 | 3,04% | 21.912,00 |
| 25.06.2025 | 18,00 | 18,54 | 17,96 | 18,40 | 2,45% | 30.733,00 |
| 24.06.2025 | 18,02 | 18,02 | 17,78 | 17,96 | 0,11% | 30.572,00 |
| 23.06.2025 | 17,72 | 18,20 | 17,72 | 17,94 | 1,13% | 12.419,00 |
| 20.06.2025 | 17,59 | 17,94 | 17,54 | 17,74 | 1,26% | 16.168,00 |
| 19.06.2025 | 17,32 | 17,60 | 17,32 | 17,52 | -0,34% | 35.641,00 |
| 18.06.2025 | 17,46 | 17,59 | 17,22 | 17,58 | 1,15% | 23.073,00 |
| 17.06.2025 | 18,17 | 18,17 | 16,96 | 17,38 | -2,03% | 30.147,00 |
| 16.06.2025 | 18,10 | 18,44 | 17,68 | 17,74 | -2,15% | 21.708,00 |
| 13.06.2025 | 18,50 | 18,56 | 17,66 | 18,13 | -3,51% | 28.094,00 |
| 12.06.2025 | 18,51 | 18,90 | 18,33 | 18,79 | 0,91% | 12.421,00 |
| 11.06.2025 | 18,96 | 19,10 | 18,50 | 18,62 | -1,48% | 31.255,00 |
| 10.06.2025 | 18,46 | 19,20 | 17,68 | 18,90 | -0,63% | 27.963,00 |
| 09.06.2025 | 18,12 | 19,26 | 18,00 | 19,02 | 5,84% | 88.613,00 |
| 06.06.2025 | 17,86 | 18,09 | 17,86 | 17,97 | 0,39% | 7.743,00 |
| 05.06.2025 | 17,98 | 18,00 | 17,74 | 17,90 | -0,39% | 6.140,00 |
| 04.06.2025 | 18,06 | 18,10 | 17,88 | 17,97 | -0,33% | 28.189,00 |
| 03.06.2025 | 17,94 | 18,06 | 17,63 | 18,03 | 0,17% | 24.770,00 |
| 02.06.2025 | 17,90 | 18,01 | 17,64 | 18,00 | 0,50% | 36.838,00 |
| 30.05.2025 | 17,69 | 18,11 | 17,69 | 17,91 | -1,10% | 6.592,00 |
| 29.05.2025 | 18,16 | 18,28 | 17,99 | 18,11 | 0,95% | 6.673,00 |
| 28.05.2025 | 18,05 | 18,26 | 17,94 | 17,94 | -1,86% | 9.695,00 |
| 27.05.2025 | 18,24 | 18,44 | 18,08 | 18,28 | 1,10% | 5.010,00 |
| 26.05.2025 | 18,02 | 18,11 | 18,01 | 18,08 | 1,46% | - |
| 23.05.2025 | 18,55 | 18,57 | 17,82 | 17,82 | -3,26% | 7.673,00 |
| 22.05.2025 | 18,38 | 18,50 | 18,32 | 18,42 | 0,00% | 15.687,00 |
| 21.05.2025 | 18,27 | 18,62 | 18,27 | 18,42 | -1,50% | 27.007,00 |
| 20.05.2025 | 18,18 | 18,80 | 18,18 | 18,70 | 2,52% | 13.199,00 |
| 19.05.2025 | 18,88 | 18,96 | 18,10 | 18,24 | -4,40% | 38.938,00 |
| 16.05.2025 | 19,16 | 19,16 | 18,92 | 19,08 | -0,10% | 7.877,00 |
| 15.05.2025 | 18,80 | 19,10 | 18,78 | 19,10 | 1,27% | 10.818,00 |
| 14.05.2025 | 18,42 | 19,06 | 18,42 | 18,86 | 0,00% | 7.991,00 |
| 13.05.2025 | 18,71 | 18,88 | 18,46 | 18,86 | 1,18% | 35.283,00 |