£29,343
-1,47%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 25,75 | 26,15 | 25,75 | 26,10 | -0,38% | 33.742,00 |
| 16.02.2026 | 25,95 | 26,70 | 25,95 | 26,20 | 0,38% | 20.681,00 |
| 13.02.2026 | 25,60 | 26,20 | 25,45 | 26,10 | 1,75% | 45.830,00 |
| 12.02.2026 | 26,25 | 26,25 | 25,63 | 25,65 | -2,10% | 30.179,00 |
| 11.02.2026 | 25,90 | 26,35 | 25,43 | 26,20 | 1,55% | 25.864,00 |
| 10.02.2026 | 24,63 | 26,10 | 24,63 | 25,80 | 4,88% | 33.542,00 |
| 09.02.2026 | 24,63 | 24,70 | 24,40 | 24,60 | 0,61% | 23.629,00 |
| 06.02.2026 | 23,88 | 24,63 | 23,68 | 24,45 | 0,82% | 29.865,00 |
| 05.02.2026 | 24,75 | 24,80 | 24,10 | 24,25 | -2,41% | 17.188,00 |
| 04.02.2026 | 24,58 | 25,30 | 24,58 | 24,85 | 0,61% | 35.085,00 |
| 03.02.2026 | 25,15 | 25,15 | 24,50 | 24,70 | -2,27% | 29.342,00 |
| 02.02.2026 | 25,00 | 25,30 | 24,70 | 25,28 | 0,20% | 15.926,00 |
| 30.01.2026 | 25,00 | 25,40 | 25,00 | 25,23 | 0,90% | 27.059,00 |
| 29.01.2026 | 25,35 | 25,45 | 24,90 | 25,00 | -1,96% | 22.268,00 |
| 28.01.2026 | 25,28 | 25,68 | 25,13 | 25,50 | 1,39% | 49.802,00 |
| 27.01.2026 | 25,30 | 25,35 | 24,95 | 25,15 | 0,00% | 55.400,00 |
| 26.01.2026 | 25,10 | 25,15 | 24,70 | 25,15 | 0,40% | 45.866,00 |
| 23.01.2026 | 24,80 | 25,10 | 24,60 | 25,05 | 0,60% | 24.073,00 |
| 22.01.2026 | 24,50 | 25,25 | 24,50 | 24,90 | 3,75% | 53.999,00 |
| 21.01.2026 | 23,35 | 24,00 | 23,20 | 24,00 | 2,78% | 35.497,00 |
| 20.01.2026 | 23,05 | 23,43 | 22,95 | 23,35 | -0,64% | 35.281,00 |
| 19.01.2026 | 24,00 | 24,00 | 23,20 | 23,50 | -2,49% | 39.725,00 |
| 16.01.2026 | 23,30 | 24,15 | 23,30 | 24,10 | 3,88% | 29.085,00 |
| 15.01.2026 | 22,28 | 23,20 | 22,28 | 23,20 | 6,06% | 46.870,00 |
| 14.01.2026 | 22,10 | 22,10 | 21,70 | 21,88 | -0,57% | 20.077,00 |
| 13.01.2026 | 21,45 | 22,20 | 21,45 | 22,00 | 2,09% | 23.497,00 |
| 12.01.2026 | 21,55 | 21,85 | 21,05 | 21,55 | 1,89% | 16.199,00 |
| 09.01.2026 | 21,65 | 21,65 | 21,10 | 21,15 | -0,94% | 31.181,00 |
| 08.01.2026 | 21,80 | 21,80 | 21,25 | 21,35 | -1,61% | 15.177,00 |
| 07.01.2026 | 21,55 | 21,78 | 21,35 | 21,70 | 0,81% | 22.894,00 |
| 06.01.2026 | 21,10 | 21,55 | 20,65 | 21,53 | 2,74% | 8.985,00 |
| 05.01.2026 | 20,98 | 21,05 | 20,45 | 20,95 | 1,45% | 35.907,00 |
| 02.01.2026 | 20,65 | 20,80 | 20,50 | 20,65 | 0,73% | 7.306,00 |
| 31.12.2025 | 20,65 | 20,65 | 20,50 | 20,50 | -0,97% | 492,00 |
| 30.12.2025 | 20,65 | 20,85 | 20,65 | 20,70 | -0,12% | 3.049,00 |
| 29.12.2025 | 20,65 | 20,95 | 20,65 | 20,73 | 0,85% | 3.381,00 |
| 24.12.2025 | 20,68 | 20,68 | 20,55 | 20,55 | -0,24% | 657,00 |
| 23.12.2025 | 20,78 | 20,80 | 20,58 | 20,60 | -0,96% | 9.381,00 |
| 22.12.2025 | 20,90 | 20,95 | 20,70 | 20,80 | 0,24% | 5.937,00 |
| 19.12.2025 | 20,85 | 20,95 | 20,70 | 20,75 | -0,24% | 14.455,00 |
| 18.12.2025 | 20,35 | 20,85 | 20,35 | 20,80 | 1,96% | 31.595,00 |
| 17.12.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,85% | 18.628,00 |
| 16.12.2025 | 20,60 | 20,60 | 20,25 | 20,58 | -1,32% | 10.516,00 |
| 15.12.2025 | 20,55 | 20,85 | 20,25 | 20,85 | 0,97% | 29.443,00 |
| 12.12.2025 | 20,75 | 20,85 | 20,50 | 20,65 | 1,23% | 32.530,00 |