£16,841
-0,35%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,04 | 17,13 | 16,97 | 17,02 | 0,72% | - |
| 24.04.2025 | 16,80 | 16,94 | 16,58 | 16,90 | -0,35% | 12.071,00 |
| 23.04.2025 | 16,74 | 17,18 | 16,74 | 16,96 | 1,92% | 27.243,00 |
| 22.04.2025 | 17,22 | 17,26 | 16,56 | 16,64 | -4,04% | 5.303,00 |
| 17.04.2025 | 17,50 | 17,50 | 17,06 | 17,34 | -0,80% | 8.050,00 |
| 16.04.2025 | 16,30 | 17,66 | 16,29 | 17,48 | 6,91% | 50.831,00 |
| 15.04.2025 | 16,72 | 16,72 | 16,26 | 16,35 | -1,03% | 10.891,00 |
| 14.04.2025 | 15,62 | 16,56 | 15,62 | 16,52 | 4,56% | 16.551,00 |
| 11.04.2025 | 15,78 | 15,90 | 15,16 | 15,80 | -0,25% | 11.703,00 |
| 10.04.2025 | 15,96 | 16,26 | 15,80 | 15,84 | 5,46% | 23.804,00 |
| 09.04.2025 | 15,14 | 15,28 | 14,96 | 15,02 | -3,59% | 15.651,00 |
| 08.04.2025 | 15,20 | 15,75 | 15,14 | 15,58 | 3,87% | 29.128,00 |
| 07.04.2025 | 15,22 | 15,91 | 14,82 | 15,00 | -5,78% | 50.362,00 |
| 04.04.2025 | 16,98 | 16,98 | 15,66 | 15,92 | -3,86% | 13.994,00 |
| 03.04.2025 | 17,15 | 17,24 | 16,54 | 16,56 | -4,94% | 13.366,00 |
| 02.04.2025 | 17,20 | 17,46 | 17,10 | 17,42 | 0,23% | 12.926,00 |
| 01.04.2025 | 17,24 | 17,56 | 17,24 | 17,38 | 1,52% | 4.928,00 |
| 31.03.2025 | 17,73 | 17,73 | 17,07 | 17,12 | -3,28% | 8.487,00 |
| 28.03.2025 | 18,40 | 18,40 | 17,68 | 17,70 | -1,78% | 40.195,00 |
| 27.03.2025 | 18,30 | 18,30 | 17,96 | 18,02 | -3,12% | 6.819,00 |
| 26.03.2025 | 18,92 | 18,93 | 18,52 | 18,60 | -1,90% | 5.820,00 |
| 25.03.2025 | 19,10 | 19,12 | 18,80 | 18,96 | 0,85% | 17.455,00 |
| 24.03.2025 | 18,88 | 18,93 | 18,73 | 18,80 | -0,21% | 5.241,00 |
| 21.03.2025 | 18,86 | 18,87 | 18,74 | 18,84 | -0,74% | 18.607,00 |
| 20.03.2025 | 19,32 | 19,46 | 18,88 | 18,98 | -0,21% | 12.327,00 |
| 19.03.2025 | 19,04 | 19,22 | 18,97 | 19,02 | -0,11% | 23.149,00 |
| 18.03.2025 | 19,20 | 19,30 | 18,96 | 19,04 | 0,00% | 26.198,00 |
| 17.03.2025 | 18,95 | 19,08 | 18,78 | 19,04 | 0,85% | 9.871,00 |
| 14.03.2025 | 18,68 | 18,98 | 18,66 | 18,88 | 1,72% | 4.320,00 |
| 13.03.2025 | 18,56 | 18,81 | 18,52 | 18,56 | 0,11% | 6.915,00 |
| 12.03.2025 | 18,16 | 18,56 | 18,12 | 18,54 | 2,60% | 15.756,00 |
| 11.03.2025 | 18,44 | 18,56 | 18,06 | 18,07 | -2,01% | 5.171,00 |
| 10.03.2025 | 19,00 | 19,00 | 18,40 | 18,44 | -3,46% | 2.997,00 |
| 07.03.2025 | 18,94 | 19,11 | 18,78 | 19,10 | -0,10% | 4.839,00 |
| 06.03.2025 | 19,20 | 19,33 | 18,78 | 19,12 | -0,62% | 16.303,00 |
| 05.03.2025 | 19,00 | 19,24 | 18,82 | 19,24 | 2,01% | 13.968,00 |
| 04.03.2025 | 19,04 | 19,20 | 18,80 | 18,86 | -1,77% | 10.645,00 |
| 03.03.2025 | 19,74 | 19,74 | 19,00 | 19,20 | 0,10% | 13.108,00 |
| 28.02.2025 | 18,52 | 19,26 | 18,52 | 19,18 | 0,31% | 5.467,00 |
| 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 |