£27,565
0,38%
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,28 | 27,78 | 27,02 | 27,58 | 0,44% | 15.757,00 |
| 08.09.2026 | 27,57 | 27,64 | 27,16 | 27,46 | -0,07% | 34.707,00 |
| 07.09.2026 | 27,78 | 27,78 | 27,34 | 27,48 | 1,70% | 21.172,00 |
| 04.09.2026 | 27,00 | 27,28 | 26,84 | 27,02 | 0,37% | 41.467,00 |
| 03.09.2026 | 27,65 | 27,65 | 26,42 | 26,92 | 0,00% | 11.555,00 |
| 02.09.2026 | 27,22 | 27,28 | 26,82 | 26,92 | -1,32% | 37.057,00 |
| 01.09.2026 | 28,40 | 28,40 | 27,08 | 27,28 | -4,85% | 29.534,00 |
| 31.08.2026 | 28,38 | 28,72 | 27,94 | 28,67 | 0,95% | - |
| 28.08.2026 | 28,68 | 28,90 | 28,38 | 28,40 | -0,56% | 15.840,00 |
| 27.08.2026 | 28,54 | 28,93 | 28,16 | 28,56 | 0,85% | 30.203,00 |
| 26.08.2026 | 28,20 | 28,66 | 28,10 | 28,32 | 0,64% | 21.306,00 |
| 25.08.2026 | 28,08 | 28,52 | 27,96 | 28,14 | 1,33% | 16.729,00 |
| 24.08.2026 | 28,34 | 28,34 | 27,57 | 27,77 | -1,52% | 38.108,00 |
| 21.08.2026 | 27,78 | 28,26 | 27,66 | 28,20 | 1,81% | 43.194,00 |
| 20.08.2026 | 27,95 | 28,22 | 27,44 | 27,70 | -1,49% | 25.867,00 |
| 19.08.2026 | 28,27 | 28,55 | 27,82 | 28,12 | -0,99% | 21.383,00 |
| 18.08.2026 | 29,22 | 29,34 | 28,34 | 28,40 | -4,05% | 12.820,00 |
| 17.08.2026 | 29,55 | 29,70 | 29,27 | 29,60 | 1,93% | 13.771,00 |
| 14.08.2026 | 29,44 | 29,55 | 29,02 | 29,04 | -1,09% | 13.374,00 |
| 13.08.2026 | 29,42 | 29,84 | 29,26 | 29,36 | -0,31% | 28.587,00 |
| 12.08.2026 | 29,60 | 30,00 | 29,26 | 29,45 | 1,24% | 37.378,00 |
| 11.08.2026 | 28,88 | 29,30 | 28,68 | 29,09 | -0,10% | 18.666,00 |
| 10.08.2026 | 29,06 | 29,52 | 29,06 | 29,12 | 0,55% | 31.079,00 |
| 07.08.2026 | 28,86 | 29,20 | 28,70 | 28,96 | 0,28% | 25.567,00 |
| 06.08.2026 | 28,76 | 28,98 | 28,18 | 28,88 | 0,28% | 10.760,00 |
| 05.08.2026 | 28,40 | 29,16 | 28,40 | 28,80 | 1,52% | 38.122,00 |
| 04.08.2026 | 27,12 | 28,48 | 27,12 | 28,37 | 3,77% | 57.092,00 |
| 03.08.2026 | 27,90 | 28,00 | 26,93 | 27,34 | -0,65% | 59.708,00 |
| 31.07.2026 | 28,06 | 28,50 | 27,52 | 27,52 | 0,22% | 68.895,00 |
| 30.07.2026 | 26,64 | 27,60 | 26,42 | 27,46 | 3,08% | 65.451,00 |
| 29.07.2026 | 28,44 | 28,44 | 26,54 | 26,64 | -6,79% | 63.285,00 |
| 28.07.2026 | 30,12 | 30,13 | 28,30 | 28,58 | -3,15% | 27.825,00 |
| 27.07.2026 | 30,19 | 30,44 | 29,24 | 29,51 | -1,44% | 19.589,00 |
| 24.07.2026 | 30,12 | 31,05 | 29,63 | 29,94 | -1,38% | 71.425,00 |
| 23.07.2026 | 29,90 | 30,51 | 29,78 | 30,36 | 2,29% | 70.009,00 |
| 22.07.2026 | 28,93 | 29,88 | 28,50 | 29,68 | 2,70% | 67.477,00 |
| 21.07.2026 | 28,50 | 28,90 | 28,48 | 28,90 | 2,12% | 36.926,00 |
| 20.07.2026 | 28,28 | 28,66 | 28,16 | 28,30 | 0,04% | 33.945,00 |
| 17.07.2026 | 28,57 | 28,64 | 28,07 | 28,29 | -2,01% | 38.528,00 |
| 16.07.2026 | 28,48 | 28,88 | 28,31 | 28,87 | 1,30% | 53.231,00 |
| 15.07.2026 | 28,86 | 29,16 | 28,42 | 28,50 | -0,84% | 53.934,00 |
| 14.07.2026 | 29,06 | 29,16 | 28,42 | 28,74 | -1,14% | 68.279,00 |
| 13.07.2026 | 28,76 | 29,08 | 28,48 | 29,07 | -0,03% | 33.444,00 |
| 10.07.2026 | 29,42 | 29,42 | 28,30 | 29,08 | 1,39% | 40.143,00 |
| 09.07.2026 | 27,18 | 28,74 | 27,18 | 28,68 | 3,84% | 67.398,00 |
| 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 |