25,700€
0,39%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,50 | 25,90 | 24,80 | 25,70 | 0,39% | - |
| 04.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 01.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 31.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 30.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 29.10.2024 | 25,40 | 26,60 | 25,40 | 26,60 | 7,26% | 5,00 |
| 28.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 24.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 23.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 22.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 21.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 18.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 16.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 15.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 14.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 10.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 08.10.2024 | 23,20 | 24,60 | 23,20 | 24,60 | 3,36% | 20,00 |
| 07.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 04.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 03.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 02.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 27.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 26.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 25.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 24.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 19.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 18.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 17.09.2024 | 24,40 | 25,80 | 24,40 | 25,80 | 1,57% | 3,00 |
| 16.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 13.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | - |
| 09.09.2024 | 24,80 | 26,60 | 24,80 | 26,60 | 4,72% | 400,00 |
| 06.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 04.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 03.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.09.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 30.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 29.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 28.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 27.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 26.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 23.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 22.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 21.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 20.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 19.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 16.08.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | 50,00 |
| 15.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 14.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 07.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 06.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 05.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -9,35% | - |
| 02.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 01.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 31.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 30.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 26.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 25.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 24.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 23.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 22.07.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -6,80% | 50,00 |
| 19.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 18.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 17.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 16.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 15.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 12.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 11.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 10.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 09.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 08.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 05.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 04.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 03.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 02.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 01.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 28.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 27.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 26.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 25.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 24.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 20.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 19.06.2024 | 30,40 | 31,60 | 30,40 | 31,20 | 4,00% | 2.725,00 |