£25,195
0,38%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 25,15 | 25,28 | 24,80 | 24,90 | -0,80% | 16.076,00 |
| 25.03.2026 | 25,05 | 25,48 | 24,90 | 25,10 | 1,62% | 63.449,00 |
| 24.03.2026 | 24,53 | 24,75 | 24,10 | 24,70 | 1,02% | 46.706,00 |
| 23.03.2026 | 23,85 | 24,95 | 23,15 | 24,45 | 2,30% | 35.602,00 |
| 20.03.2026 | 24,18 | 24,50 | 23,85 | 23,90 | -0,83% | 40.174,00 |
| 19.03.2026 | 24,70 | 24,80 | 23,90 | 24,10 | -5,02% | 31.307,00 |
| 18.03.2026 | 24,95 | 25,70 | 24,95 | 25,38 | 2,53% | 44.166,00 |
| 17.03.2026 | 25,08 | 25,13 | 24,50 | 24,75 | -1,00% | 29.930,00 |
| 16.03.2026 | 25,05 | 25,33 | 24,80 | 25,00 | -0,20% | 13.731,00 |
| 13.03.2026 | 25,55 | 25,55 | 25,00 | 25,05 | -2,15% | 28.442,00 |
| 12.03.2026 | 25,80 | 26,20 | 25,60 | 25,60 | -0,49% | 47.299,00 |
| 11.03.2026 | 25,53 | 25,80 | 25,10 | 25,73 | 0,68% | 24.379,00 |
| 10.03.2026 | 25,40 | 26,03 | 25,38 | 25,55 | 2,30% | 39.674,00 |
| 09.03.2026 | 25,15 | 25,15 | 24,38 | 24,98 | -2,63% | 12.690,00 |
| 06.03.2026 | 26,50 | 26,70 | 25,35 | 25,65 | -3,39% | 25.241,00 |
| 05.03.2026 | 26,85 | 27,15 | 26,45 | 26,55 | -0,56% | 18.929,00 |
| 04.03.2026 | 25,83 | 27,20 | 25,83 | 26,70 | 3,69% | 27.925,00 |
| 03.03.2026 | 26,30 | 26,30 | 25,70 | 25,75 | -2,65% | 103.605,00 |
| 02.03.2026 | 26,10 | 26,70 | 25,80 | 26,45 | 1,54% | 108.753,00 |
| 27.02.2026 | 26,50 | 26,55 | 25,85 | 26,05 | -1,14% | 28.295,00 |
| 26.02.2026 | 26,35 | 26,55 | 25,85 | 26,35 | -0,19% | 33.155,00 |
| 25.02.2026 | 26,65 | 26,73 | 26,33 | 26,40 | -0,19% | 30.029,00 |
| 24.02.2026 | 26,40 | 26,60 | 26,35 | 26,45 | 0,76% | 26.442,00 |
| 23.02.2026 | 26,15 | 26,45 | 26,05 | 26,25 | -0,57% | 12.136,00 |
| 20.02.2026 | 26,20 | 26,55 | 26,08 | 26,40 | 0,57% | 8.698,00 |
| 19.02.2026 | 26,45 | 26,45 | 26,00 | 26,25 | -0,76% | 13.127,00 |
| 18.02.2026 | 26,15 | 26,65 | 26,10 | 26,45 | 1,34% | 25.522,00 |
| 17.02.2026 | 25,75 | 26,15 | 25,75 | 26,10 | -0,38% | 33.742,00 |
| 16.02.2026 | 25,95 | 26,70 | 25,95 | 26,20 | 0,38% | 20.681,00 |
| 13.02.2026 | 25,60 | 26,20 | 25,45 | 26,10 | 1,75% | 45.830,00 |
| 12.02.2026 | 26,25 | 26,25 | 25,63 | 25,65 | -2,10% | 30.179,00 |
| 11.02.2026 | 25,90 | 26,35 | 25,43 | 26,20 | 1,55% | 25.864,00 |
| 10.02.2026 | 24,63 | 26,10 | 24,63 | 25,80 | 4,88% | 33.542,00 |
| 09.02.2026 | 24,63 | 24,70 | 24,40 | 24,60 | 0,61% | 23.629,00 |
| 06.02.2026 | 23,88 | 24,63 | 23,68 | 24,45 | 0,82% | 29.865,00 |
| 05.02.2026 | 24,75 | 24,80 | 24,10 | 24,25 | -2,41% | 17.188,00 |
| 04.02.2026 | 24,58 | 25,30 | 24,58 | 24,85 | 0,61% | 35.085,00 |
| 03.02.2026 | 25,15 | 25,15 | 24,50 | 24,70 | -2,27% | 29.342,00 |
| 02.02.2026 | 25,00 | 25,30 | 24,70 | 25,28 | 0,20% | 15.926,00 |
| 30.01.2026 | 25,00 | 25,40 | 25,00 | 25,23 | 0,90% | 27.059,00 |
| 29.01.2026 | 25,35 | 25,45 | 24,90 | 25,00 | -1,96% | 22.268,00 |
| 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 |