Oxford Instruments PLC
[WKN: 868366 | ISIN: GB0006650450]
Aktienkurse
£15,979 -3,51%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid: Ask:

Aktienkurse zur Oxford Instruments PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 16,51 17,32 15,98 16,03 -3,18% -
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
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