£19,267
0,77%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,93 | 19,36 | 18,93 | 19,32 | 1,06% | - |
| 27.02.2025 | 19,18 | 19,24 | 19,04 | 19,12 | -0,93% | 4.985,00 |
| 26.02.2025 | 19,58 | 19,70 | 19,16 | 19,30 | -0,16% | 2.144,00 |
| 25.02.2025 | 20,40 | 20,40 | 19,33 | 19,33 | -1,48% | 4.009,00 |
| 24.02.2025 | 19,62 | 19,66 | 19,43 | 19,62 | 0,51% | 13.052,00 |
| 21.02.2025 | 20,30 | 20,35 | 19,52 | 19,52 | -3,37% | 5.659,00 |
| 20.02.2025 | 20,13 | 20,30 | 20,05 | 20,20 | 0,25% | 10.924,00 |
| 19.02.2025 | 20,15 | 20,35 | 18,96 | 20,15 | 0,00% | 13.294,00 |
| 18.02.2025 | 20,13 | 20,40 | 20,00 | 20,15 | -0,12% | 6.011,00 |
| 17.02.2025 | 20,25 | 20,35 | 20,15 | 20,18 | -0,12% | 6.827,00 |
| 14.02.2025 | 20,20 | 20,40 | 20,15 | 20,20 | 0,50% | 5.280,00 |
| 13.02.2025 | 19,91 | 20,23 | 19,88 | 20,10 | 1,21% | 11.280,00 |
| 12.02.2025 | 19,80 | 19,86 | 19,38 | 19,86 | 0,30% | 5.017,00 |
| 11.02.2025 | 19,85 | 19,90 | 19,67 | 19,80 | 0,10% | 4.361,00 |
| 10.02.2025 | 19,17 | 19,86 | 18,94 | 19,78 | 2,54% | 19.649,00 |
| 07.02.2025 | 20,10 | 20,10 | 19,28 | 19,29 | -4,50% | 13.031,00 |
| 06.02.2025 | 20,20 | 20,40 | 20,10 | 20,20 | 0,12% | 9.632,00 |
| 05.02.2025 | 20,65 | 20,65 | 20,01 | 20,18 | -3,24% | 9.580,00 |
| 04.02.2025 | 20,55 | 20,85 | 20,40 | 20,85 | 0,97% | 6.840,00 |
| 03.02.2025 | 20,40 | 20,70 | 20,13 | 20,65 | -1,67% | 6.375,00 |
| 31.01.2025 | 20,95 | 21,15 | 20,90 | 21,00 | 0,24% | 20.801,00 |
| 30.01.2025 | 20,83 | 20,98 | 20,78 | 20,95 | 1,45% | 11.684,00 |
| 29.01.2025 | 20,90 | 21,00 | 20,60 | 20,65 | -0,96% | 4.479,00 |
| 28.01.2025 | 20,50 | 21,05 | 20,50 | 20,85 | 0,60% | 13.475,00 |
| 27.01.2025 | 21,35 | 21,35 | 20,70 | 20,73 | -3,72% | 4.870,00 |
| 24.01.2025 | 21,80 | 21,85 | 21,40 | 21,53 | -0,35% | 20.036,00 |
| 23.01.2025 | 21,50 | 21,88 | 21,48 | 21,60 | 2,37% | 14.069,00 |
| 22.01.2025 | 21,05 | 21,35 | 21,00 | 21,10 | 0,60% | 25.603,00 |
| 21.01.2025 | 20,75 | 21,00 | 20,75 | 20,98 | 1,08% | 13.215,00 |
| 20.01.2025 | 20,65 | 20,83 | 20,25 | 20,75 | 0,73% | 10.420,00 |
| 17.01.2025 | 20,60 | 20,75 | 20,40 | 20,60 | 1,48% | 15.957,00 |
| 16.01.2025 | 20,28 | 20,30 | 20,00 | 20,30 | 1,12% | 4.458,00 |
| 15.01.2025 | 19,86 | 20,10 | 19,65 | 20,08 | 2,42% | 20.281,00 |
| 14.01.2025 | 19,60 | 19,84 | 19,58 | 19,60 | -0,20% | 1.343,00 |
| 13.01.2025 | 19,76 | 19,78 | 19,42 | 19,64 | -1,01% | 7.844,00 |
| 10.01.2025 | 20,20 | 20,33 | 19,82 | 19,84 | -1,54% | 13.407,00 |
| 09.01.2025 | 19,90 | 20,33 | 19,90 | 20,15 | -0,98% | 23.656,00 |
| 08.01.2025 | 21,23 | 21,23 | 20,30 | 20,35 | -4,91% | 16.533,00 |
| 07.01.2025 | 21,20 | 21,45 | 21,10 | 21,40 | -0,35% | 8.691,00 |
| 06.01.2025 | 21,20 | 21,55 | 21,20 | 21,48 | 1,06% | 5.113,00 |
| 03.01.2025 | 21,15 | 21,33 | 21,10 | 21,25 | 0,00% | 10.195,00 |
| 02.01.2025 | 21,58 | 21,60 | 21,15 | 21,25 | -1,16% | 1.446,00 |
| 31.12.2024 | 21,15 | 21,60 | 21,15 | 21,50 | 2,02% | 1.613,00 |
| 30.12.2024 | 21,00 | 21,15 | 20,95 | 21,08 | -0,12% | 7.244,00 |
| 27.12.2024 | 21,20 | 21,25 | 21,00 | 21,10 | 0,96% | 7.717,00 |
| 24.12.2024 | 20,88 | 21,15 | 20,88 | 20,90 | 1,21% | 1.742,00 |
| 23.12.2024 | 20,75 | 20,75 | 20,60 | 20,65 | -0,48% | 1.593,00 |
| 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 |