32,400€
1,25%
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 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 08.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 07.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 03.09.2026 | 31,40 | 32,00 | 31,40 | 31,80 | 0,00% | 280,00 |
| 02.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 01.09.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 31.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 28.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 27.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 26.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 25.08.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 1,81% | 278,00 |
| 24.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 21.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 20.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 19.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,60% | - |
| 18.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 17.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 14.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 13.08.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 12.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 11.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 10.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 07.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 06.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 05.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,73% | - |
| 04.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 03.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 31.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 30.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -7,19% | - |
| 29.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 28.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 27.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 24.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 23.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 22.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 21.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 20.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 17.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 16.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 15.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 14.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 13.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 10.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 09.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | - |
| 08.07.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 07.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 06.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 03.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 02.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 01.07.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 4,62% | 200,00 |
| 30.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 29.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 26.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 24.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 23.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 22.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 19.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 18.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 17.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 16.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 15.06.2026 | 33,60 | 35,20 | 33,60 | 35,20 | 9,32% | 296,00 |
| 12.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 11.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 10.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -8,94% | - |
| 09.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 08.06.2026 | 35,20 | 35,60 | 35,20 | 35,60 | -5,32% | 481,00 |
| 05.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 04.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 03.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 02.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 01.06.2026 | 37,60 | 38,40 | 37,60 | 38,40 | 0,00% | 15,00 |
| 29.05.2026 | 36,20 | 38,40 | 36,20 | 38,40 | 7,87% | 14,00 |
| 28.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 27.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 26.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 25.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 5,78% | - |
| 22.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 21.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 20.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 19.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 18.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 15.05.2026 | 35,20 | 35,20 | 34,40 | 34,40 | -4,97% | 166,00 |
| 14.05.2026 | 34,80 | 36,20 | 34,80 | 36,20 | 6,47% | 100,00 |
| 13.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 12.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 11.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 08.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -5,06% | - |
| 07.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 23,00 |
| 06.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 4,24% | - |
| 05.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 04.05.2026 | 33,60 | 34,00 | 33,60 | 34,00 | 4,94% | 66,00 |
| 30.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 29.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 28.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 27.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 24.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 23.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 22.04.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -1,78% | 87,00 |