Oxford Instruments PLC
[WKN: 868366 | ISIN: GB0006650450]
Aktienkurse
£20,726 0,37%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid: Ask:

Aktienkurse zur Oxford Instruments PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 20,45 20,75 20,30 20,75 0,48% 4.696,00
19.12.2024 21,30 21,30 20,58 20,65 -4,62% 13.961,00
18.12.2024 21,20 21,80 21,15 21,65 2,00% 5.842,00
17.12.2024 21,40 21,60 21,10 21,23 -0,82% 25.882,00
16.12.2024 21,18 21,45 21,15 21,40 1,06% 8.285,00
13.12.2024 21,25 21,30 21,18 21,18 -0,35% 6.395,00
12.12.2024 21,35 21,35 20,93 21,25 -0,23% 13.907,00
11.12.2024 20,75 21,35 20,70 21,30 2,90% 14.322,00
10.12.2024 20,95 21,05 20,60 20,70 -1,19% 9.466,00
09.12.2024 21,15 21,15 20,68 20,95 0,84% 3.204,00
06.12.2024 20,53 20,85 20,53 20,78 0,85% 5.770,00
05.12.2024 21,10 21,25 20,60 20,60 -2,94% 15.752,00
04.12.2024 21,00 21,25 20,85 21,23 1,68% 9.479,00
03.12.2024 20,80 20,90 20,70 20,88 0,97% 10.633,00
02.12.2024 20,65 20,75 20,53 20,68 0,12% 33.692,00
29.11.2024 20,50 20,65 20,43 20,65 1,72% 8.631,00
28.11.2024 20,45 20,50 20,25 20,30 -0,73% 4.495,00
27.11.2024 20,50 20,75 20,40 20,45 -1,33% 11.537,00
26.11.2024 20,95 21,10 20,68 20,73 -1,31% 17.139,00
25.11.2024 21,10 21,20 20,55 21,00 0,12% 9.187,00
22.11.2024 20,35 21,00 20,35 20,98 3,66% 14.004,00
21.11.2024 20,22 20,24 19,52 20,23 3,13% 19.197,00
20.11.2024 20,50 20,55 19,62 19,62 -3,11% 16.226,00
19.11.2024 20,70 20,70 20,10 20,25 -1,94% 17.594,00
18.11.2024 21,10 21,15 20,60 20,65 -2,13% 17.576,00
15.11.2024 20,90 21,33 20,78 21,10 0,12% 17.954,00
14.11.2024 21,00 21,10 20,65 21,08 1,08% 14.326,00
13.11.2024 20,50 20,85 20,50 20,85 2,21% 10.283,00
12.11.2024 20,80 20,95 20,25 20,40 -4,67% 22.236,00
11.11.2024 21,10 21,50 20,93 21,40 1,42% 30.674,00
08.11.2024 21,85 22,00 21,05 21,10 -4,20% 18.133,00
07.11.2024 21,60 22,03 21,60 22,03 2,56% 9.931,00
06.11.2024 21,60 21,90 21,35 21,48 0,70% 21.925,00
05.11.2024 21,05 21,55 21,05 21,33 0,24% 14.868,00
04.11.2024 21,45 21,75 21,08 21,28 -2,85% 14.944,00
01.11.2024 21,40 22,00 21,40 21,90 1,62% 22.935,00
31.10.2024 21,68 21,68 21,30 21,55 -0,92% 32.665,00
30.10.2024 21,50 22,05 21,50 21,75 0,69% 34.182,00
29.10.2024 21,45 21,65 21,43 21,60 0,70% 15.134,00
28.10.2024 21,15 21,45 21,15 21,45 1,66% 7.479,00
25.10.2024 21,10 21,15 20,85 21,10 -0,47% 16.823,00
24.10.2024 21,23 21,28 21,10 21,20 0,95% 15.153,00
23.10.2024 21,10 21,30 20,90 21,00 -0,47% 22.677,00
22.10.2024 20,85 21,15 20,85 21,10 0,60% 23.108,00
21.10.2024 21,30 21,45 20,70 20,98 -1,41% 18.147,00
18.10.2024 21,00 21,30 20,90 21,28 3,78% 11.285,00
17.10.2024 20,30 20,65 20,20 20,50 0,99% 36.733,00
16.10.2024 19,92 20,75 19,90 20,30 3,30% 35.545,00
15.10.2024 20,05 20,05 19,63 19,65 0,73% 10.346,00
14.10.2024 19,65 19,65 19,34 19,51 -0,96% 8.919,00
11.10.2024 19,48 19,74 19,34 19,70 0,51% 21.418,00
10.10.2024 19,86 19,86 19,56 19,60 -1,80% 3.702,00
09.10.2024 19,85 20,00 19,85 19,96 0,40% 10.605,00
08.10.2024 20,10 20,18 19,86 19,88 -2,07% 9.349,00
07.10.2024 20,35 20,50 20,10 20,30 -0,37% 12.192,00
04.10.2024 20,15 20,55 20,13 20,38 0,87% 7.892,00
03.10.2024 20,40 20,50 20,20 20,20 -2,42% 1.499,00
02.10.2024 20,75 20,80 20,50 20,70 -0,72% 8.025,00
01.10.2024 21,35 21,45 20,80 20,85 -1,65% 5.433,00
30.09.2024 21,15 21,20 20,80 21,20 0,47% 9.498,00
27.09.2024 20,90 21,18 20,88 21,10 1,93% 3.698,00
26.09.2024 20,38 20,80 20,15 20,70 2,48% 15.495,00
25.09.2024 20,50 20,50 20,10 20,20 -0,98% 3.822,00
24.09.2024 20,95 20,95 20,30 20,40 -2,51% 3.267,00
23.09.2024 20,75 21,05 20,68 20,93 0,84% 3.197,00
20.09.2024 21,00 21,05 20,70 20,75 -0,84% 6.261,00
19.09.2024 20,90 21,15 20,80 20,93 1,82% 19.873,00
18.09.2024 20,80 20,80 20,55 20,55 -2,38% 3.467,00
17.09.2024 21,25 21,25 21,00 21,05 -0,24% 7.150,00
16.09.2024 21,85 21,85 21,10 21,10 -4,42% 4.427,00
13.09.2024 21,85 22,20 21,80 22,08 1,26% 8.899,00
12.09.2024 21,65 22,15 21,65 21,80 0,11% 7.580,00
11.09.2024 21,85 21,85 21,60 21,78 -0,34% 15.679,00
10.09.2024 21,75 21,90 21,75 21,85 0,23% 6.862,00
09.09.2024 21,60 21,85 21,40 21,80 1,40% 12.329,00
06.09.2024 21,65 21,95 21,45 21,50 -2,71% 6.843,00
05.09.2024 21,85 22,20 21,85 22,10 0,45% 6.220,00
04.09.2024 21,95 22,30 21,95 22,00 -1,79% 11.890,00
03.09.2024 22,78 22,85 22,35 22,40 -1,75% 6.372,00
02.09.2024 22,95 22,95 22,50 22,80 -1,94% 6.688,00
30.08.2024 23,10 23,35 23,00 23,25 1,09% 3.610,00
29.08.2024 22,80 23,15 22,80 23,00 0,77% 9.655,00
28.08.2024 22,43 23,00 22,43 22,83 0,77% 15.354,00
27.08.2024 22,75 22,80 22,45 22,65 -2,94% 12.987,00
26.08.2024 23,29 23,34 23,26 23,34 2,80% -
23.08.2024 22,55 22,80 22,45 22,70 -0,44% 5.321,00
22.08.2024 22,25 22,80 22,25 22,80 1,56% 7.916,00
21.08.2024 22,75 22,75 22,35 22,45 -0,44% 13.814,00
20.08.2024 23,35 23,35 22,50 22,55 -1,96% 1.983,00
19.08.2024 22,80 23,15 22,80 23,00 0,44% 21.866,00
16.08.2024 22,90 23,03 22,90 22,90 -0,54% 5.688,00
15.08.2024 23,10 23,18 22,95 23,03 -0,54% 12.102,00
14.08.2024 23,20 23,40 23,08 23,15 0,00% 4.793,00
13.08.2024 22,80 23,15 22,78 23,15 1,54% 6.511,00
12.08.2024 23,10 23,10 22,65 22,80 0,00% 2.084,00
09.08.2024 22,80 23,15 22,75 22,80 0,22% 2.399,00
08.08.2024 22,45 22,88 22,35 22,75 -1,09% 3.317,00
07.08.2024 23,20 23,30 22,65 23,00 -0,22% 7.368,00
06.08.2024 23,05 23,20 22,85 23,05 0,99% 18.256,00
05.08.2024 22,65 23,00 22,30 22,83 -2,25% 2.227,00