21,400€
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 29.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 26.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 25.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 24.09.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 35,00 |
| 23.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 19.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 18.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 16.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 15.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.09.2025 | 21,40 | 21,80 | 20,80 | 20,80 | -4,59% | 126,00 |
| 11.09.2025 | 21,40 | 21,80 | 21,00 | 21,80 | 2,83% | - |
| 10.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 09.09.2025 | 21,40 | 21,90 | 21,10 | 21,20 | 0,00% | - |
| 08.09.2025 | 21,40 | 21,60 | 21,10 | 21,20 | 3,92% | - |
| 05.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 04.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 03.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -0,95% | 100,00 |
| 02.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 01.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | 47,00 |
| 28.08.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 500,00 |
| 27.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 26.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 22.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 21.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 19.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 15.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.08.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 80,00 |
| 12.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 08.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 07.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 06.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 01.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 31.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 30.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 28.07.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | 50,00 |
| 25.07.2025 | 22,00 | 22,40 | 22,00 | 22,40 | -0,88% | 28,00 |
| 24.07.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 60,00 |
| 23.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 22.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 21.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 18.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 16.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 15.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 11.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 10.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 09.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 08.07.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 6,19% | 24,00 |
| 07.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 04.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 03.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 02.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -7,69% | - |
| 30.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | 34,00 |
| 27.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 26.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 25.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 24.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 20.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 19.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 18.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 17.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 16.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 13.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -7,02% | - |
| 11.06.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 5,56% | 100,00 |
| 10.06.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | 24,00 |
| 09.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 06.06.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 400,00 |
| 05.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 03.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 28.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 27.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 26.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 23.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 22.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 21.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 20.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 16.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 15.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 14.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |