£26,699
-0,52%
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,06 | 27,06 | 26,16 | 26,48 | -1,34% | 22.177,00 |
| 19.10.2026 | 27,22 | 27,38 | 26,66 | 26,84 | -1,90% | 18.699,00 |
| 16.10.2026 | 27,50 | 27,76 | 27,03 | 27,36 | 0,00% | 30.166,00 |
| 15.10.2026 | 28,78 | 28,80 | 26,90 | 27,36 | -6,46% | 34.017,00 |
| 14.10.2026 | 30,22 | 30,42 | 29,12 | 29,25 | -2,43% | 16.521,00 |
| 13.10.2026 | 29,60 | 31,10 | 29,50 | 29,98 | 0,98% | 45.007,00 |
| 12.10.2026 | 29,62 | 29,96 | 29,58 | 29,69 | 0,03% | 16.726,00 |
| 09.10.2026 | 29,38 | 29,94 | 29,30 | 29,68 | 0,34% | 16.105,00 |
| 08.10.2026 | 30,51 | 30,51 | 29,49 | 29,58 | -2,18% | 22.329,00 |
| 07.10.2026 | 31,62 | 31,62 | 30,02 | 30,24 | -2,77% | 30.128,00 |
| 06.10.2026 | 30,58 | 31,12 | 30,58 | 31,10 | 2,07% | 13.785,00 |
| 05.10.2026 | 30,96 | 30,96 | 30,17 | 30,47 | -1,77% | 19.341,00 |
| 02.10.2026 | 30,70 | 31,32 | 30,49 | 31,02 | 2,99% | 15.581,00 |
| 01.10.2026 | 29,93 | 30,38 | 29,68 | 30,12 | -0,59% | 27.118,00 |
| 30.09.2026 | 29,16 | 30,32 | 29,16 | 30,30 | 1,88% | 22.280,00 |
| 29.09.2026 | 28,82 | 30,09 | 28,82 | 29,74 | 3,12% | 43.430,00 |
| 28.09.2026 | 29,14 | 29,20 | 28,78 | 28,84 | -0,89% | 17.735,00 |
| 25.09.2026 | 29,18 | 29,70 | 28,86 | 29,10 | 0,90% | 21.870,00 |
| 24.09.2026 | 29,11 | 29,46 | 28,83 | 28,84 | -1,47% | 29.049,00 |
| 23.09.2026 | 29,49 | 29,85 | 29,08 | 29,27 | -0,64% | 16.856,00 |
| 22.09.2026 | 29,29 | 29,64 | 28,90 | 29,46 | 1,80% | 19.411,00 |
| 21.09.2026 | 28,40 | 28,96 | 28,30 | 28,94 | 3,65% | 29.043,00 |
| 18.09.2026 | 27,36 | 28,34 | 27,36 | 27,92 | 2,05% | 23.562,00 |
| 17.09.2026 | 27,46 | 27,64 | 27,32 | 27,36 | 0,74% | 10.317,00 |
| 16.09.2026 | 26,56 | 27,28 | 26,52 | 27,16 | 3,27% | 36.547,00 |
| 15.09.2026 | 26,02 | 26,34 | 25,92 | 26,30 | 0,88% | 23.139,00 |
| 14.09.2026 | 26,80 | 26,82 | 25,53 | 26,07 | -5,47% | 54.238,00 |
| 11.09.2026 | 28,01 | 28,01 | 27,31 | 27,58 | 1,85% | 17.941,00 |
| 10.09.2026 | 27,39 | 27,74 | 26,81 | 27,08 | -1,81% | 6.932,00 |
| 09.09.2026 | 27,28 | 27,78 | 27,02 | 27,58 | 0,44% | 15.757,00 |
| 08.09.2026 | 27,57 | 27,64 | 27,16 | 27,46 | -0,07% | 34.707,00 |
| 07.09.2026 | 27,78 | 27,78 | 27,34 | 27,48 | 1,70% | 21.172,00 |
| 04.09.2026 | 27,00 | 27,28 | 26,84 | 27,02 | 0,37% | 41.467,00 |
| 03.09.2026 | 27,65 | 27,65 | 26,42 | 26,92 | 0,00% | 11.555,00 |
| 02.09.2026 | 27,22 | 27,28 | 26,82 | 26,92 | -1,32% | 37.057,00 |
| 01.09.2026 | 28,40 | 28,40 | 27,08 | 27,28 | -4,85% | 29.534,00 |
| 31.08.2026 | 28,38 | 28,72 | 27,94 | 28,67 | 0,95% | - |
| 28.08.2026 | 28,68 | 28,90 | 28,38 | 28,40 | -0,56% | 15.840,00 |
| 27.08.2026 | 28,54 | 28,93 | 28,16 | 28,56 | 0,85% | 30.203,00 |
| 26.08.2026 | 28,20 | 28,66 | 28,10 | 28,32 | 0,64% | 21.306,00 |
| 25.08.2026 | 28,08 | 28,52 | 27,96 | 28,14 | 1,33% | 16.729,00 |
| 24.08.2026 | 28,34 | 28,34 | 27,57 | 27,77 | -1,52% | 38.108,00 |
| 21.08.2026 | 27,78 | 28,26 | 27,66 | 28,20 | 1,81% | 43.194,00 |
| 20.08.2026 | 27,95 | 28,22 | 27,44 | 27,70 | -1,49% | 25.867,00 |
| 19.08.2026 | 28,27 | 28,55 | 27,82 | 28,12 | -0,99% | 21.383,00 |
| 18.08.2026 | 29,22 | 29,34 | 28,34 | 28,40 | -4,05% | 12.820,00 |
| 17.08.2026 | 29,55 | 29,70 | 29,27 | 29,60 | 1,93% | 13.771,00 |
| 14.08.2026 | 29,44 | 29,55 | 29,02 | 29,04 | -1,09% | 13.374,00 |
| 13.08.2026 | 29,42 | 29,84 | 29,26 | 29,36 | -0,31% | 28.587,00 |
| 12.08.2026 | 29,60 | 30,00 | 29,26 | 29,45 | 1,24% | 37.378,00 |
| 11.08.2026 | 28,88 | 29,30 | 28,68 | 29,09 | -0,10% | 18.666,00 |
| 10.08.2026 | 29,06 | 29,52 | 29,06 | 29,12 | 0,55% | 31.079,00 |
| 07.08.2026 | 28,86 | 29,20 | 28,70 | 28,96 | 0,28% | 25.567,00 |
| 06.08.2026 | 28,76 | 28,98 | 28,18 | 28,88 | 0,28% | 10.760,00 |
| 05.08.2026 | 28,40 | 29,16 | 28,40 | 28,80 | 1,52% | 38.122,00 |
| 04.08.2026 | 27,12 | 28,48 | 27,12 | 28,37 | 3,77% | 57.092,00 |
| 03.08.2026 | 27,90 | 28,00 | 26,93 | 27,34 | -0,65% | 59.708,00 |
| 31.07.2026 | 28,06 | 28,50 | 27,52 | 27,52 | 0,22% | 68.895,00 |
| 30.07.2026 | 26,64 | 27,60 | 26,42 | 27,46 | 3,08% | 65.451,00 |
| 29.07.2026 | 28,44 | 28,44 | 26,54 | 26,64 | -6,79% | 63.285,00 |
| 28.07.2026 | 30,12 | 30,13 | 28,30 | 28,58 | -3,15% | 27.825,00 |
| 27.07.2026 | 30,19 | 30,44 | 29,24 | 29,51 | -1,44% | 19.589,00 |
| 24.07.2026 | 30,12 | 31,05 | 29,63 | 29,94 | -1,38% | 71.425,00 |
| 23.07.2026 | 29,90 | 30,51 | 29,78 | 30,36 | 2,29% | 70.009,00 |
| 22.07.2026 | 28,93 | 29,88 | 28,50 | 29,68 | 2,70% | 67.477,00 |
| 21.07.2026 | 28,50 | 28,90 | 28,48 | 28,90 | 2,12% | 36.926,00 |
| 20.07.2026 | 28,28 | 28,66 | 28,16 | 28,30 | 0,04% | 33.945,00 |
| 17.07.2026 | 28,57 | 28,64 | 28,07 | 28,29 | -2,01% | 38.528,00 |
| 16.07.2026 | 28,48 | 28,88 | 28,31 | 28,87 | 1,30% | 53.231,00 |
| 15.07.2026 | 28,86 | 29,16 | 28,42 | 28,50 | -0,84% | 53.934,00 |
| 14.07.2026 | 29,06 | 29,16 | 28,42 | 28,74 | -1,14% | 68.279,00 |
| 13.07.2026 | 28,76 | 29,08 | 28,48 | 29,07 | -0,03% | 33.444,00 |
| 10.07.2026 | 29,42 | 29,42 | 28,30 | 29,08 | 1,39% | 40.143,00 |
| 09.07.2026 | 27,18 | 28,74 | 27,18 | 28,68 | 3,84% | 67.398,00 |
| 08.07.2026 | 28,87 | 28,87 | 27,62 | 27,62 | -4,76% | 50.230,00 |
| 07.07.2026 | 29,72 | 29,84 | 28,86 | 29,00 | -3,97% | 89.219,00 |
| 06.07.2026 | 30,79 | 30,79 | 29,72 | 30,20 | -2,61% | 78.325,00 |
| 03.07.2026 | 30,45 | 31,38 | 30,45 | 31,01 | 0,42% | 33.929,00 |
| 02.07.2026 | 30,52 | 31,20 | 30,06 | 30,88 | -0,58% | 77.533,00 |
| 01.07.2026 | 30,38 | 31,15 | 30,34 | 31,06 | 2,24% | 64.673,00 |
| 30.06.2026 | 29,53 | 31,04 | 29,53 | 30,38 | 2,77% | 80.904,00 |
| 29.06.2026 | 29,28 | 29,68 | 29,28 | 29,56 | 0,34% | 104.129,00 |
| 26.06.2026 | 29,02 | 29,46 | 28,74 | 29,46 | 0,44% | 68.845,00 |
| 25.06.2026 | 29,35 | 29,65 | 29,02 | 29,33 | 0,58% | 53.817,00 |
| 24.06.2026 | 29,43 | 29,49 | 28,60 | 29,16 | -0,55% | 60.094,00 |
| 23.06.2026 | 29,83 | 29,83 | 29,09 | 29,32 | -3,81% | 75.197,00 |
| 22.06.2026 | 30,81 | 30,82 | 30,24 | 30,48 | 0,26% | 51.827,00 |
| 19.06.2026 | 30,39 | 30,96 | 30,16 | 30,40 | -0,13% | 48.670,00 |
| 18.06.2026 | 29,68 | 30,48 | 29,64 | 30,44 | 4,82% | 54.523,00 |
| 17.06.2026 | 29,46 | 29,54 | 28,66 | 29,04 | -0,95% | 37.988,00 |
| 16.06.2026 | 29,78 | 29,81 | 29,12 | 29,32 | -0,68% | 42.629,00 |
| 15.06.2026 | 29,00 | 29,92 | 29,00 | 29,52 | 3,51% | 64.314,00 |
| 12.06.2026 | 27,84 | 28,56 | 27,84 | 28,52 | 4,24% | 56.105,00 |
| 11.06.2026 | 28,38 | 28,42 | 26,98 | 27,36 | -4,24% | 130.989,00 |
| 10.06.2026 | 28,08 | 29,16 | 28,08 | 28,57 | 2,04% | 93.253,00 |
| 09.06.2026 | 30,90 | 31,48 | 27,96 | 28,00 | -8,97% | 132.366,00 |
| 08.06.2026 | 31,17 | 31,17 | 29,81 | 30,76 | 0,52% | 112.984,00 |
| 05.06.2026 | 32,08 | 32,08 | 30,54 | 30,60 | -5,38% | 59.679,00 |
| 04.06.2026 | 33,02 | 33,02 | 31,94 | 32,34 | -2,38% | 88.980,00 |
| 03.06.2026 | 32,39 | 33,20 | 32,08 | 33,13 | 2,82% | 83.563,00 |