£18,995
-0,02%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18,99 | 19,00 | 18,95 | 18,98 | -0,12% | - |
| 30.06.2025 | 19,42 | 19,42 | 18,99 | 19,00 | -1,76% | 24.600,00 |
| 27.06.2025 | 19,24 | 19,34 | 19,02 | 19,34 | 2,00% | 15.073,00 |
| 26.06.2025 | 18,52 | 19,04 | 18,52 | 18,96 | 3,04% | 21.912,00 |
| 25.06.2025 | 18,00 | 18,54 | 17,96 | 18,40 | 2,45% | 30.733,00 |
| 24.06.2025 | 18,02 | 18,02 | 17,78 | 17,96 | 0,11% | 30.572,00 |
| 23.06.2025 | 17,72 | 18,20 | 17,72 | 17,94 | 1,13% | 12.419,00 |
| 20.06.2025 | 17,59 | 17,94 | 17,54 | 17,74 | 1,26% | 16.168,00 |
| 19.06.2025 | 17,32 | 17,60 | 17,32 | 17,52 | -0,34% | 35.641,00 |
| 18.06.2025 | 17,46 | 17,59 | 17,22 | 17,58 | 1,15% | 23.073,00 |
| 17.06.2025 | 18,17 | 18,17 | 16,96 | 17,38 | -2,03% | 30.147,00 |
| 16.06.2025 | 18,10 | 18,44 | 17,68 | 17,74 | -2,15% | 21.708,00 |
| 13.06.2025 | 18,50 | 18,56 | 17,66 | 18,13 | -3,51% | 28.094,00 |
| 12.06.2025 | 18,51 | 18,90 | 18,33 | 18,79 | 0,91% | 12.421,00 |
| 11.06.2025 | 18,96 | 19,10 | 18,50 | 18,62 | -1,48% | 31.255,00 |
| 10.06.2025 | 18,46 | 19,20 | 17,68 | 18,90 | -0,63% | 27.963,00 |
| 09.06.2025 | 18,12 | 19,26 | 18,00 | 19,02 | 5,84% | 88.613,00 |
| 06.06.2025 | 17,86 | 18,09 | 17,86 | 17,97 | 0,39% | 7.743,00 |
| 05.06.2025 | 17,98 | 18,00 | 17,74 | 17,90 | -0,39% | 6.140,00 |
| 04.06.2025 | 18,06 | 18,10 | 17,88 | 17,97 | -0,33% | 28.189,00 |
| 03.06.2025 | 17,94 | 18,06 | 17,63 | 18,03 | 0,17% | 24.770,00 |
| 02.06.2025 | 17,90 | 18,01 | 17,64 | 18,00 | 0,50% | 36.838,00 |
| 30.05.2025 | 17,69 | 18,11 | 17,69 | 17,91 | -1,10% | 6.592,00 |
| 29.05.2025 | 18,16 | 18,28 | 17,99 | 18,11 | 0,95% | 6.673,00 |
| 28.05.2025 | 18,05 | 18,26 | 17,94 | 17,94 | -1,86% | 9.695,00 |
| 27.05.2025 | 18,24 | 18,44 | 18,08 | 18,28 | 1,10% | 5.010,00 |
| 26.05.2025 | 18,02 | 18,11 | 18,01 | 18,08 | 1,46% | - |
| 23.05.2025 | 18,55 | 18,57 | 17,82 | 17,82 | -3,26% | 7.673,00 |
| 22.05.2025 | 18,38 | 18,50 | 18,32 | 18,42 | 0,00% | 15.687,00 |
| 21.05.2025 | 18,27 | 18,62 | 18,27 | 18,42 | -1,50% | 27.007,00 |
| 20.05.2025 | 18,18 | 18,80 | 18,18 | 18,70 | 2,52% | 13.199,00 |
| 19.05.2025 | 18,88 | 18,96 | 18,10 | 18,24 | -4,40% | 38.938,00 |
| 16.05.2025 | 19,16 | 19,16 | 18,92 | 19,08 | -0,10% | 7.877,00 |
| 15.05.2025 | 18,80 | 19,10 | 18,78 | 19,10 | 1,27% | 10.818,00 |
| 14.05.2025 | 18,42 | 19,06 | 18,42 | 18,86 | 0,00% | 7.991,00 |
| 13.05.2025 | 18,71 | 18,88 | 18,46 | 18,86 | 1,18% | 35.283,00 |
| 12.05.2025 | 17,90 | 19,01 | 17,90 | 18,64 | 3,90% | 8.011,00 |
| 09.05.2025 | 18,12 | 18,24 | 17,86 | 17,94 | -0,44% | 6.017,00 |
| 08.05.2025 | 17,42 | 18,06 | 17,42 | 18,02 | 5,01% | 25.265,00 |
| 07.05.2025 | 16,64 | 17,32 | 16,64 | 17,16 | 1,18% | 19.557,00 |
| 06.05.2025 | 17,50 | 17,50 | 16,82 | 16,96 | -2,04% | 7.716,00 |
| 05.05.2025 | 17,30 | 17,40 | 17,12 | 17,31 | 0,08% | - |
| 02.05.2025 | 17,08 | 17,38 | 16,98 | 17,30 | 2,37% | 9.499,00 |
| 01.05.2025 | 16,16 | 17,00 | 16,16 | 16,90 | 3,68% | 25.607,00 |
| 30.04.2025 | 16,44 | 16,66 | 16,08 | 16,30 | -0,37% | 18.172,00 |
| 29.04.2025 | 16,36 | 16,52 | 16,24 | 16,36 | -0,12% | 12.528,00 |
| 28.04.2025 | 17,00 | 17,04 | 16,38 | 16,38 | -2,73% | 19.766,00 |
| 25.04.2025 | 17,00 | 17,03 | 16,79 | 16,84 | -0,36% | 27.558,00 |
| 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 |