32,000€
0,63%
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,60 | 32,00 | 30,80 | 31,80 | 0,00% | 30,00 |
| 11.11.2026 | 30,00 | 31,80 | 30,00 | 31,80 | 3,25% | - |
| 10.11.2026 | 30,40 | 31,60 | 30,40 | 30,80 | -1,28% | - |
| 09.11.2026 | 28,40 | 31,20 | 28,40 | 31,20 | 10,64% | - |
| 06.11.2026 | 27,40 | 29,40 | 27,40 | 28,20 | 0,00% | 250,00 |
| 05.11.2026 | 30,40 | 30,60 | 28,20 | 28,20 | -7,84% | 75,00 |
| 04.11.2026 | 30,40 | 31,20 | 30,00 | 30,60 | 0,00% | - |
| 03.11.2026 | 30,80 | 31,40 | 29,80 | 30,60 | -1,92% | - |
| 02.11.2026 | 30,60 | 31,20 | 30,40 | 31,20 | 0,65% | - |
| 30.10.2026 | 32,20 | 32,20 | 30,60 | 31,00 | -3,73% | - |
| 29.10.2026 | 31,20 | 32,80 | 30,80 | 32,20 | 0,63% | 160,00 |
| 28.10.2026 | 31,60 | 32,20 | 31,40 | 32,00 | 1,27% | - |
| 27.10.2026 | 30,60 | 31,60 | 30,40 | 31,60 | 3,27% | - |
| 26.10.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 2,00% | - |
| 23.10.2026 | 30,80 | 31,40 | 29,60 | 30,00 | -2,60% | 150,00 |
| 22.10.2026 | 31,00 | 31,40 | 30,40 | 30,80 | -2,53% | - |
| 21.10.2026 | 31,80 | 31,80 | 31,40 | 31,60 | -0,63% | - |
| 20.10.2026 | 31,80 | 31,80 | 30,80 | 31,80 | 0,00% | - |
| 19.10.2026 | 32,40 | 32,40 | 31,40 | 31,80 | -1,85% | - |
| 16.10.2026 | 32,40 | 32,60 | 32,20 | 32,40 | -6,36% | - |
| 15.10.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 14.10.2026 | 35,60 | 35,80 | 34,20 | 34,60 | -3,35% | 280,00 |
| 13.10.2026 | 35,60 | 36,40 | 35,60 | 35,80 | 0,56% | - |
| 12.10.2026 | 34,40 | 35,60 | 34,20 | 35,60 | 0,56% | - |
| 09.10.2026 | 35,40 | 35,40 | 34,40 | 35,40 | 0,00% | - |
| 08.10.2026 | 35,80 | 35,80 | 34,60 | 35,40 | -1,67% | - |
| 07.10.2026 | 36,80 | 36,80 | 35,40 | 36,00 | -2,17% | - |
| 06.10.2026 | 35,20 | 37,00 | 35,20 | 36,80 | 1,66% | - |
| 05.10.2026 | 37,00 | 37,20 | 35,60 | 36,20 | -2,16% | - |
| 02.10.2026 | 35,60 | 37,00 | 34,80 | 37,00 | 3,93% | - |
| 01.10.2026 | 34,40 | 35,80 | 34,40 | 35,60 | 0,56% | - |
| 30.09.2026 | 34,40 | 35,60 | 34,40 | 35,40 | 1,14% | - |
| 29.09.2026 | 32,60 | 35,00 | 32,60 | 35,00 | 3,55% | 60,00 |
| 28.09.2026 | 34,20 | 34,20 | 33,20 | 33,80 | -1,17% | - |
| 25.09.2026 | 33,00 | 34,40 | 33,00 | 34,20 | 1,18% | - |
| 24.09.2026 | 33,00 | 34,00 | 32,80 | 33,80 | -0,59% | - |
| 23.09.2026 | 34,80 | 34,80 | 33,60 | 34,00 | -1,73% | - |
| 22.09.2026 | 34,00 | 34,60 | 33,40 | 34,60 | 1,76% | - |
| 21.09.2026 | 31,80 | 34,00 | 31,80 | 34,00 | 6,25% | - |
| 18.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 17.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 16.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 15.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 14.09.2026 | 32,40 | 32,40 | 31,00 | 31,00 | -2,52% | 186,00 |
| 11.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 10.09.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 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% | - |