£28,781
4,20%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,92 | 28,67 | 27,90 | 28,42 | 2,88% | - |
| 08.07.2026 | 28,87 | 28,87 | 27,62 | 27,62 | -4,76% | 50.230,00 |
| 07.07.2026 | 29,72 | 29,84 | 28,86 | 29,00 | -3,97% | 89.219,00 |
| 06.07.2026 | 30,79 | 30,79 | 29,72 | 30,20 | -2,61% | 78.325,00 |
| 03.07.2026 | 30,45 | 31,38 | 30,45 | 31,01 | 0,42% | 33.929,00 |
| 02.07.2026 | 30,52 | 31,20 | 30,06 | 30,88 | -0,58% | 77.533,00 |
| 01.07.2026 | 30,38 | 31,15 | 30,34 | 31,06 | 2,24% | 64.673,00 |
| 30.06.2026 | 29,53 | 31,04 | 29,53 | 30,38 | 2,77% | 80.904,00 |
| 29.06.2026 | 29,28 | 29,68 | 29,28 | 29,56 | 0,34% | 104.129,00 |
| 26.06.2026 | 29,02 | 29,46 | 28,74 | 29,46 | 0,44% | 68.845,00 |
| 25.06.2026 | 29,35 | 29,65 | 29,02 | 29,33 | 0,58% | 53.817,00 |
| 24.06.2026 | 29,43 | 29,49 | 28,60 | 29,16 | -0,55% | 60.094,00 |
| 23.06.2026 | 29,83 | 29,83 | 29,09 | 29,32 | -3,81% | 75.197,00 |
| 22.06.2026 | 30,81 | 30,82 | 30,24 | 30,48 | 0,26% | 51.827,00 |
| 19.06.2026 | 30,39 | 30,96 | 30,16 | 30,40 | -0,13% | 48.670,00 |
| 18.06.2026 | 29,68 | 30,48 | 29,64 | 30,44 | 4,82% | 54.523,00 |
| 17.06.2026 | 29,46 | 29,54 | 28,66 | 29,04 | -0,95% | 37.988,00 |
| 16.06.2026 | 29,78 | 29,81 | 29,12 | 29,32 | -0,68% | 42.629,00 |
| 15.06.2026 | 29,00 | 29,92 | 29,00 | 29,52 | 3,51% | 64.314,00 |
| 12.06.2026 | 27,84 | 28,56 | 27,84 | 28,52 | 4,24% | 56.105,00 |
| 11.06.2026 | 28,38 | 28,42 | 26,98 | 27,36 | -4,24% | 130.989,00 |
| 10.06.2026 | 28,08 | 29,16 | 28,08 | 28,57 | 2,04% | 93.253,00 |
| 09.06.2026 | 30,90 | 31,48 | 27,96 | 28,00 | -8,97% | 132.366,00 |
| 08.06.2026 | 31,17 | 31,17 | 29,81 | 30,76 | 0,52% | 112.984,00 |
| 05.06.2026 | 32,08 | 32,08 | 30,54 | 30,60 | -5,38% | 59.679,00 |
| 04.06.2026 | 33,02 | 33,02 | 31,94 | 32,34 | -2,38% | 88.980,00 |
| 03.06.2026 | 32,39 | 33,20 | 32,08 | 33,13 | 2,82% | 83.563,00 |
| 02.06.2026 | 32,66 | 32,66 | 32,04 | 32,22 | 0,25% | 65.949,00 |
| 01.06.2026 | 32,35 | 32,94 | 31,73 | 32,14 | -1,08% | 104.672,00 |
| 29.05.2026 | 31,34 | 32,78 | 31,26 | 32,49 | 3,80% | 89.647,00 |
| 28.05.2026 | 30,96 | 31,38 | 30,82 | 31,30 | 0,97% | 60.046,00 |
| 27.05.2026 | 31,15 | 31,82 | 30,86 | 31,00 | -1,15% | 50.664,00 |
| 26.05.2026 | 31,77 | 32,16 | 31,10 | 31,36 | -1,73% | 55.656,00 |
| 25.05.2026 | 32,05 | 32,08 | 31,76 | 31,91 | 1,25% | - |
| 22.05.2026 | 29,57 | 31,62 | 29,57 | 31,52 | 6,49% | 68.899,00 |
| 21.05.2026 | 29,13 | 29,84 | 29,02 | 29,60 | 1,51% | 42.328,00 |
| 20.05.2026 | 28,58 | 29,44 | 28,50 | 29,16 | 2,68% | 62.067,00 |
| 19.05.2026 | 28,38 | 28,88 | 28,12 | 28,40 | -0,42% | 62.992,00 |
| 18.05.2026 | 29,06 | 29,40 | 28,52 | 28,52 | -3,45% | 66.639,00 |
| 15.05.2026 | 30,30 | 30,30 | 29,04 | 29,54 | -4,46% | 59.920,00 |
| 14.05.2026 | 30,10 | 30,96 | 30,00 | 30,92 | 3,55% | 46.383,00 |
| 13.05.2026 | 29,33 | 30,04 | 29,26 | 29,86 | 2,68% | 50.869,00 |
| 12.05.2026 | 29,70 | 29,70 | 29,00 | 29,08 | -1,99% | 41.815,00 |
| 11.05.2026 | 29,56 | 29,72 | 29,21 | 29,67 | 0,64% | 42.227,00 |
| 08.05.2026 | 29,20 | 29,60 | 29,05 | 29,48 | 0,48% | 17.476,00 |
| 07.05.2026 | 29,99 | 30,15 | 29,28 | 29,34 | -1,48% | 63.628,00 |
| 06.05.2026 | 29,42 | 29,95 | 29,14 | 29,78 | 2,48% | 71.650,00 |
| 05.05.2026 | 28,78 | 29,18 | 28,72 | 29,06 | -1,35% | 50.538,00 |
| 04.05.2026 | 29,19 | 29,46 | 29,07 | 29,46 | 2,21% | - |
| 01.05.2026 | 28,70 | 28,90 | 28,46 | 28,82 | 0,00% | 22.028,00 |
| 30.04.2026 | 28,00 | 28,84 | 28,00 | 28,82 | 2,64% | 42.382,00 |
| 29.04.2026 | 28,12 | 28,50 | 27,95 | 28,08 | -0,14% | 26.507,00 |
| 28.04.2026 | 28,91 | 28,91 | 27,84 | 28,12 | -1,68% | 37.073,00 |
| 27.04.2026 | 28,14 | 29,26 | 28,06 | 28,60 | 2,33% | 92.641,00 |
| 24.04.2026 | 27,90 | 28,20 | 27,73 | 27,95 | -1,13% | 28.367,00 |
| 23.04.2026 | 28,44 | 28,68 | 27,97 | 28,27 | -1,46% | 62.036,00 |
| 22.04.2026 | 29,20 | 29,48 | 28,68 | 28,69 | -0,97% | 52.474,00 |
| 21.04.2026 | 29,16 | 29,19 | 28,84 | 28,97 | 0,38% | 52.562,00 |
| 20.04.2026 | 28,60 | 28,98 | 28,45 | 28,86 | 0,07% | 28.098,00 |
| 17.04.2026 | 28,51 | 28,98 | 27,94 | 28,84 | 2,41% | 32.024,00 |
| 16.04.2026 | 27,50 | 28,26 | 27,50 | 28,16 | 2,40% | 47.713,00 |
| 15.04.2026 | 27,88 | 28,22 | 27,44 | 27,50 | -1,15% | 76.350,00 |
| 14.04.2026 | 26,86 | 27,92 | 26,56 | 27,82 | 4,00% | 81.654,00 |
| 13.04.2026 | 26,43 | 26,92 | 26,18 | 26,75 | 0,79% | 49.133,00 |
| 10.04.2026 | 25,70 | 26,70 | 25,70 | 26,54 | 2,95% | 33.875,00 |
| 09.04.2026 | 25,74 | 25,85 | 25,34 | 25,78 | -0,31% | 42.598,00 |
| 08.04.2026 | 25,66 | 26,24 | 25,64 | 25,86 | 5,04% | 50.048,00 |
| 07.04.2026 | 25,08 | 25,54 | 24,44 | 24,62 | -1,32% | 21.347,00 |
| 02.04.2026 | 24,50 | 25,00 | 24,23 | 24,95 | -0,40% | 22.880,00 |
| 01.04.2026 | 24,60 | 25,15 | 24,60 | 25,05 | 4,59% | 34.344,00 |
| 31.03.2026 | 23,58 | 24,00 | 23,55 | 23,95 | 0,84% | 34.593,00 |
| 30.03.2026 | 23,83 | 23,95 | 23,60 | 23,75 | -0,21% | 43.525,00 |
| 27.03.2026 | 24,85 | 24,85 | 23,70 | 23,80 | -4,42% | 28.209,00 |
| 26.03.2026 | 25,15 | 25,28 | 24,80 | 24,90 | -0,80% | 16.076,00 |
| 25.03.2026 | 25,05 | 25,48 | 24,90 | 25,10 | 1,62% | 63.449,00 |
| 24.03.2026 | 24,53 | 24,75 | 24,10 | 24,70 | 1,02% | 46.706,00 |
| 23.03.2026 | 23,85 | 24,95 | 23,15 | 24,45 | 2,30% | 35.602,00 |
| 20.03.2026 | 24,18 | 24,50 | 23,85 | 23,90 | -0,83% | 40.174,00 |
| 19.03.2026 | 24,70 | 24,80 | 23,90 | 24,10 | -5,02% | 31.307,00 |
| 18.03.2026 | 24,95 | 25,70 | 24,95 | 25,38 | 2,53% | 44.166,00 |
| 17.03.2026 | 25,08 | 25,13 | 24,50 | 24,75 | -1,00% | 29.930,00 |
| 16.03.2026 | 25,05 | 25,33 | 24,80 | 25,00 | -0,20% | 13.731,00 |
| 13.03.2026 | 25,55 | 25,55 | 25,00 | 25,05 | -2,15% | 28.442,00 |
| 12.03.2026 | 25,80 | 26,20 | 25,60 | 25,60 | -0,49% | 47.299,00 |
| 11.03.2026 | 25,53 | 25,80 | 25,10 | 25,73 | 0,68% | 24.379,00 |
| 10.03.2026 | 25,40 | 26,03 | 25,38 | 25,55 | 2,30% | 39.674,00 |
| 09.03.2026 | 25,15 | 25,15 | 24,38 | 24,98 | -2,63% | 12.690,00 |
| 06.03.2026 | 26,50 | 26,70 | 25,35 | 25,65 | -3,39% | 25.241,00 |
| 05.03.2026 | 26,85 | 27,15 | 26,45 | 26,55 | -0,56% | 18.929,00 |
| 04.03.2026 | 25,83 | 27,20 | 25,83 | 26,70 | 3,69% | 27.925,00 |
| 03.03.2026 | 26,30 | 26,30 | 25,70 | 25,75 | -2,65% | 103.605,00 |
| 02.03.2026 | 26,10 | 26,70 | 25,80 | 26,45 | 1,54% | 108.753,00 |
| 27.02.2026 | 26,50 | 26,55 | 25,85 | 26,05 | -1,14% | 28.295,00 |
| 26.02.2026 | 26,35 | 26,55 | 25,85 | 26,35 | -0,19% | 33.155,00 |
| 25.02.2026 | 26,65 | 26,73 | 26,33 | 26,40 | -0,19% | 30.029,00 |
| 24.02.2026 | 26,40 | 26,60 | 26,35 | 26,45 | 0,76% | 26.442,00 |
| 23.02.2026 | 26,15 | 26,45 | 26,05 | 26,25 | -0,57% | 12.136,00 |
| 20.02.2026 | 26,20 | 26,55 | 26,08 | 26,40 | 0,57% | 8.698,00 |
| 19.02.2026 | 26,45 | 26,45 | 26,00 | 26,25 | -0,76% | 13.127,00 |
| 18.02.2026 | 26,15 | 26,65 | 26,10 | 26,45 | 1,34% | 25.522,00 |