£20,726
0,37%
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 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 |