21,500€
4,37%
Echtzeit-Aktienkurs OXFORD INSTR. PLC LS-,05
Bid:
Ask:
Aktienkurse zur OXFORD INSTR. PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.06.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 04.06.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 03.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 02.06.2025 | 20,60 | 20,80 | 20,20 | 20,80 | 0,00% | - |
| 30.05.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 29.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.05.2025 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 27.05.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 26.05.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 23.05.2025 | 21,40 | 21,40 | 20,60 | 20,80 | -1,89% | - |
| 22.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.05.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 20.05.2025 | 21,20 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 19.05.2025 | 22,20 | 22,20 | 21,00 | 21,00 | -3,67% | - |
| 16.05.2025 | 22,60 | 22,60 | 21,80 | 21,80 | 0,00% | - |
| 15.05.2025 | 22,20 | 22,20 | 21,40 | 21,80 | 0,00% | - |
| 14.05.2025 | 22,20 | 22,20 | 21,60 | 21,80 | 1,87% | - |
| 13.05.2025 | 22,00 | 22,00 | 21,20 | 21,40 | -0,93% | - |
| 12.05.2025 | 21,20 | 21,60 | 21,00 | 21,60 | 4,85% | - |
| 09.05.2025 | 21,20 | 21,20 | 20,60 | 20,60 | 0,98% | - |
| 08.05.2025 | 20,20 | 20,40 | 19,90 | 20,40 | 3,55% | - |
| 07.05.2025 | 19,70 | 19,70 | 19,20 | 19,70 | 2,07% | - |
| 06.05.2025 | 20,00 | 20,00 | 19,30 | 19,30 | -3,50% | - |
| 05.05.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 2,56% | - |
| 02.05.2025 | 19,70 | 19,70 | 19,30 | 19,50 | 2,63% | - |
| 30.04.2025 | 19,10 | 19,80 | 18,70 | 19,00 | 2,15% | 109,00 |
| 29.04.2025 | 19,20 | 19,20 | 18,60 | 18,60 | -1,59% | - |
| 28.04.2025 | 19,60 | 19,60 | 18,90 | 18,90 | -4,55% | - |
| 25.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 24.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 23.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 22.04.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -1,54% | - |
| 17.04.2025 | 20,20 | 20,20 | 19,50 | 19,50 | 5,41% | - |
| 16.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 15.04.2025 | 19,10 | 19,10 | 18,60 | 18,60 | 1,09% | - |
| 14.04.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 3,95% | - |
| 11.04.2025 | 18,00 | 18,00 | 17,20 | 17,70 | -1,67% | - |
| 10.04.2025 | 17,50 | 18,10 | 17,50 | 18,00 | 6,51% | - |
| 09.04.2025 | 17,40 | 17,40 | 16,90 | 16,90 | -9,63% | - |
| 08.04.2025 | 17,80 | 18,70 | 17,20 | 18,70 | 9,36% | 20,00 |
| 07.04.2025 | 17,60 | 17,60 | 16,80 | 17,10 | -14,07% | - |
| 04.04.2025 | 19,30 | 19,90 | 18,90 | 19,90 | 3,65% | - |
| 03.04.2025 | 20,20 | 20,20 | 19,20 | 19,20 | -3,52% | - |
| 02.04.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -0,50% | - |
| 01.04.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -8,26% | - |
| 31.03.2025 | 20,80 | 21,80 | 20,40 | 21,80 | 5,83% | - |
| 28.03.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 27.03.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -3,67% | - |
| 26.03.2025 | 21,80 | 22,60 | 21,80 | 21,80 | -0,91% | - |
| 25.03.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 24.03.2025 | 22,40 | 22,40 | 21,80 | 22,00 | 0,92% | 2.000,00 |
| 21.03.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -0,91% | - |
| 20.03.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 19.03.2025 | 22,60 | 22,60 | 22,00 | 22,00 | 0,92% | - |
| 18.03.2025 | 22,60 | 22,60 | 21,80 | 21,80 | 0,00% | - |
| 17.03.2025 | 22,40 | 22,40 | 21,60 | 21,80 | -0,91% | - |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 12.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 11.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 100,00 |
| 10.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 06.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 05.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 04.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 03.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 28.02.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | - |
| 27.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 26.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 25.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 24.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 21.02.2025 | 24,20 | 24,20 | 23,20 | 23,20 | -1,69% | - |
| 20.02.2025 | 23,60 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 19.02.2025 | 24,20 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 18.02.2025 | 24,20 | 24,20 | 23,40 | 23,60 | -0,21% | - |
| 17.02.2025 | 23,59 | 23,65 | 23,59 | 23,65 | -0,48% | - |
| 14.02.2025 | 24,00 | 24,00 | 23,53 | 23,77 | 1,58% | - |
| 13.02.2025 | 23,40 | 23,45 | 23,27 | 23,40 | 2,59% | - |
| 12.02.2025 | 23,60 | 23,60 | 22,81 | 22,81 | -1,00% | - |
| 11.02.2025 | 23,60 | 23,60 | 22,92 | 23,04 | 0,07% | - |
| 10.02.2025 | 23,00 | 23,02 | 22,61 | 23,02 | 0,09% | - |
| 07.02.2025 | 23,39 | 23,39 | 22,78 | 23,00 | -1,81% | - |
| 06.02.2025 | 24,40 | 24,40 | 23,43 | 23,43 | -0,02% | - |
| 05.02.2025 | 24,80 | 24,80 | 23,43 | 23,43 | -2,62% | - |
| 04.02.2025 | 24,20 | 24,20 | 23,86 | 24,06 | 0,59% | - |
| 03.02.2025 | 24,80 | 24,80 | 23,77 | 23,92 | -2,51% | - |
| 31.01.2025 | 24,44 | 24,54 | 24,37 | 24,54 | 1,28% | - |
| 30.01.2025 | 24,20 | 24,28 | 23,97 | 24,23 | 0,64% | - |
| 29.01.2025 | 24,80 | 24,80 | 24,07 | 24,07 | -0,35% | - |
| 28.01.2025 | 25,20 | 25,40 | 24,11 | 24,16 | 0,19% | - |
| 27.01.2025 | 25,20 | 25,40 | 24,11 | 24,11 | -3,25% | - |
| 24.01.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,04% | - |
| 23.01.2025 | 24,12 | 24,91 | 24,12 | 24,91 | 2,09% | - |
| 22.01.2025 | 24,60 | 24,60 | 24,05 | 24,40 | 1,52% | - |
| 21.01.2025 | 24,40 | 24,40 | 23,93 | 24,04 | 0,84% | - |
| 20.01.2025 | 24,20 | 24,20 | 23,38 | 23,84 | 0,55% | - |
| 17.01.2025 | 24,60 | 24,60 | 23,50 | 23,71 | 1,96% | 50,00 |
| 16.01.2025 | 23,80 | 23,80 | 23,12 | 23,25 | 0,65% | - |
| 15.01.2025 | 23,20 | 23,20 | 22,77 | 23,10 | 1,94% | - |