£24,909
-0,26%
Echtzeit-Aktienkurs Oxford Instruments PLC
Bid:
Ask:
Aktienkurse zur Oxford Instruments PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,75 | 25,00 | 24,55 | 24,70 | -1,10% | 11.026,00 |
| 30.05.2024 | 24,20 | 25,05 | 24,18 | 24,98 | 3,20% | 10.103,00 |
| 29.05.2024 | 24,60 | 24,78 | 24,20 | 24,20 | -3,01% | 21.780,00 |
| 28.05.2024 | 24,33 | 25,35 | 24,33 | 24,95 | 2,27% | 3.725,00 |
| 27.05.2024 | 24,40 | 24,40 | 24,38 | 24,40 | 2,72% | - |
| 24.05.2024 | 23,55 | 24,10 | 23,55 | 23,75 | -0,21% | 13.188,00 |
| 23.05.2024 | 23,65 | 23,88 | 23,53 | 23,80 | -1,24% | 5.526,00 |
| 22.05.2024 | 24,05 | 24,30 | 23,95 | 24,10 | 0,21% | 5.581,00 |
| 21.05.2024 | 24,50 | 24,55 | 23,95 | 24,05 | -1,84% | 5.394,00 |
| 20.05.2024 | 24,90 | 25,20 | 24,45 | 24,50 | 0,62% | 6.306,00 |
| 17.05.2024 | 24,53 | 24,53 | 24,10 | 24,35 | 1,25% | 10.497,00 |
| 16.05.2024 | 24,25 | 24,45 | 24,05 | 24,05 | 0,21% | 5.661,00 |
| 15.05.2024 | 23,75 | 24,10 | 23,75 | 24,00 | 1,91% | 8.465,00 |
| 14.05.2024 | 23,50 | 23,78 | 23,38 | 23,55 | 0,21% | 4.299,00 |
| 13.05.2024 | 24,73 | 24,73 | 23,50 | 23,50 | -2,89% | 11.443,00 |
| 10.05.2024 | 24,40 | 24,40 | 23,90 | 24,20 | 1,04% | 8.458,00 |
| 09.05.2024 | 23,90 | 24,10 | 23,75 | 23,95 | 0,42% | 9.980,00 |
| 08.05.2024 | 23,60 | 23,85 | 23,58 | 23,85 | 1,06% | 6.628,00 |
| 07.05.2024 | 22,95 | 23,80 | 22,95 | 23,60 | 0,13% | 5.296,00 |
| 06.05.2024 | 23,64 | 23,91 | 23,57 | 23,57 | 1,48% | - |
| 03.05.2024 | 22,80 | 23,30 | 22,80 | 23,23 | 1,86% | 2.494,00 |
| 02.05.2024 | 23,10 | 23,25 | 22,65 | 22,80 | 0,44% | 16.086,00 |
| 01.05.2024 | 22,50 | 22,85 | 22,50 | 22,70 | 0,44% | 4.694,00 |
| 30.04.2024 | 22,60 | 22,78 | 22,40 | 22,60 | 0,00% | 5.963,00 |
| 29.04.2024 | 21,80 | 22,65 | 21,63 | 22,60 | 3,08% | 20.275,00 |
| 26.04.2024 | 22,20 | 22,70 | 21,75 | 21,93 | -1,35% | 28.326,00 |
| 25.04.2024 | 21,75 | 22,30 | 21,75 | 22,23 | 2,07% | 14.199,00 |
| 24.04.2024 | 21,40 | 21,80 | 21,30 | 21,78 | 3,44% | 9.029,00 |
| 23.04.2024 | 20,85 | 21,15 | 20,80 | 21,05 | 0,96% | 1.488,00 |
| 22.04.2024 | 20,85 | 21,35 | 20,70 | 20,85 | -1,18% | 11.792,00 |
| 19.04.2024 | 20,98 | 21,15 | 20,58 | 21,10 | 1,20% | 13.227,00 |
| 18.04.2024 | 20,75 | 20,90 | 20,50 | 20,85 | -0,48% | 2.441,00 |
| 17.04.2024 | 20,48 | 21,00 | 20,48 | 20,95 | 0,96% | 11.308,00 |
| 16.04.2024 | 20,75 | 20,90 | 20,05 | 20,75 | -0,95% | 8.444,00 |
| 15.04.2024 | 20,10 | 21,25 | 20,10 | 20,95 | -0,48% | 3.125,00 |
| 12.04.2024 | 21,00 | 21,40 | 21,00 | 21,05 | 0,48% | 8.991,00 |
| 11.04.2024 | 20,93 | 21,05 | 20,80 | 20,95 | 0,60% | 4.495,00 |
| 10.04.2024 | 21,00 | 21,30 | 20,80 | 20,83 | 0,12% | 6.090,00 |
| 09.04.2024 | 20,70 | 20,95 | 20,50 | 20,80 | 0,36% | 7.039,00 |
| 08.04.2024 | 20,55 | 20,75 | 20,55 | 20,73 | 1,10% | 3.082,00 |
| 05.04.2024 | 20,60 | 20,70 | 20,40 | 20,50 | -2,15% | 874,00 |
| 04.04.2024 | 20,70 | 20,98 | 20,70 | 20,95 | 1,70% | 2.423,00 |
| 03.04.2024 | 20,28 | 20,73 | 20,10 | 20,60 | 0,98% | 4.030,00 |
| 02.04.2024 | 21,15 | 21,50 | 20,40 | 20,40 | -3,09% | 2.658,00 |
| 28.03.2024 | 20,75 | 21,25 | 20,75 | 21,05 | 2,18% | 3.881,00 |
| 27.03.2024 | 20,60 | 20,90 | 20,55 | 20,60 | -2,14% | 1.923,00 |
| 26.03.2024 | 20,75 | 21,05 | 20,40 | 21,05 | 2,81% | 12.395,00 |
| 25.03.2024 | 20,95 | 21,00 | 20,35 | 20,48 | -1,80% | 16.003,00 |
| 22.03.2024 | 21,00 | 21,05 | 20,45 | 20,85 | -0,95% | 6.629,00 |
| 21.03.2024 | 21,20 | 21,20 | 20,85 | 21,05 | 1,45% | 3.045,00 |
| 20.03.2024 | 21,13 | 21,13 | 20,48 | 20,75 | 0,48% | 9.105,00 |
| 19.03.2024 | 20,75 | 20,75 | 20,35 | 20,65 | -1,43% | 8.039,00 |
| 18.03.2024 | 21,05 | 21,15 | 20,75 | 20,95 | -0,48% | 1.873,00 |
| 15.03.2024 | 20,85 | 21,35 | 20,85 | 21,05 | 0,48% | 10.405,00 |
| 14.03.2024 | 21,10 | 21,55 | 20,80 | 20,95 | -1,64% | 5.804,00 |
| 13.03.2024 | 21,55 | 21,88 | 21,20 | 21,30 | -1,62% | 1.957,00 |
| 12.03.2024 | 21,55 | 21,70 | 21,50 | 21,65 | 0,00% | 4.482,00 |
| 11.03.2024 | 21,88 | 22,35 | 21,60 | 21,65 | -1,81% | 7.100,00 |
| 08.03.2024 | 22,15 | 22,30 | 21,85 | 22,05 | 0,46% | 6.412,00 |
| 07.03.2024 | 21,30 | 22,20 | 21,30 | 21,95 | 3,17% | 2.447,00 |
| 06.03.2024 | 21,05 | 21,60 | 21,05 | 21,28 | 1,31% | 14.505,00 |
| 05.03.2024 | 21,50 | 21,75 | 21,00 | 21,00 | -3,67% | 24.894,00 |
| 04.03.2024 | 22,75 | 23,45 | 21,75 | 21,80 | -1,25% | 14.689,00 |
| 01.03.2024 | 21,78 | 22,10 | 21,73 | 22,08 | 1,03% | 8.070,00 |
| 29.02.2024 | 21,55 | 22,15 | 21,55 | 21,85 | 1,27% | 23.064,00 |
| 28.02.2024 | 21,73 | 21,80 | 21,48 | 21,58 | -1,26% | 3.072,00 |
| 27.02.2024 | 21,80 | 22,20 | 21,70 | 21,85 | 0,34% | 944,00 |
| 26.02.2024 | 21,55 | 21,93 | 21,50 | 21,78 | 0,58% | 2.334,00 |
| 23.02.2024 | 21,65 | 21,88 | 21,60 | 21,65 | -1,59% | 8.322,00 |
| 22.02.2024 | 20,95 | 22,20 | 20,95 | 22,00 | 4,02% | 11.842,00 |
| 21.02.2024 | 21,73 | 21,73 | 21,05 | 21,15 | -3,20% | 3.487,00 |
| 20.02.2024 | 22,15 | 22,23 | 21,85 | 21,85 | -1,35% | 2.161,00 |
| 19.02.2024 | 22,65 | 22,65 | 21,90 | 22,15 | 1,37% | 1.236,00 |
| 16.02.2024 | 21,20 | 21,93 | 21,20 | 21,85 | 2,70% | 2.088,00 |
| 15.02.2024 | 21,25 | 21,50 | 21,13 | 21,28 | 1,07% | 2.218,00 |
| 14.02.2024 | 21,10 | 21,25 | 21,00 | 21,05 | 0,72% | 6.145,00 |
| 13.02.2024 | 21,15 | 21,15 | 20,75 | 20,90 | -1,53% | 1.393,00 |
| 12.02.2024 | 21,75 | 22,35 | 21,15 | 21,23 | -1,05% | 1.033,00 |
| 09.02.2024 | 21,50 | 21,60 | 21,35 | 21,45 | -0,46% | 1.939,00 |
| 08.02.2024 | 21,70 | 21,70 | 21,33 | 21,55 | 1,41% | 2.076,00 |
| 07.02.2024 | 21,73 | 21,73 | 21,15 | 21,25 | -1,62% | 3.652,00 |
| 06.02.2024 | 21,60 | 21,80 | 21,35 | 21,60 | 0,00% | 7.947,00 |
| 05.02.2024 | 20,50 | 21,90 | 20,50 | 21,60 | 0,35% | 5.987,00 |
| 02.02.2024 | 21,28 | 21,65 | 21,13 | 21,53 | -1,03% | 8.932,00 |
| 01.02.2024 | 21,95 | 22,15 | 21,65 | 21,75 | -2,36% | 3.001,00 |
| 31.01.2024 | 21,95 | 22,40 | 21,95 | 22,28 | 0,11% | 2.917,00 |
| 30.01.2024 | 22,10 | 22,30 | 21,90 | 22,25 | 2,06% | 9.074,00 |
| 29.01.2024 | 22,03 | 22,03 | 21,55 | 21,80 | -0,23% | 1.551,00 |
| 26.01.2024 | 21,65 | 22,20 | 21,55 | 21,85 | 0,23% | 3.372,00 |
| 25.01.2024 | 21,60 | 21,80 | 21,25 | 21,80 | 0,93% | 2.858,00 |
| 24.01.2024 | 21,45 | 21,60 | 21,10 | 21,60 | 2,61% | 18.461,00 |
| 23.01.2024 | 21,80 | 22,20 | 20,98 | 21,05 | -5,39% | 12.041,00 |
| 22.01.2024 | 22,05 | 22,25 | 21,75 | 22,25 | 2,06% | 2.758,00 |
| 19.01.2024 | 22,15 | 22,15 | 21,80 | 21,80 | -0,91% | 7.433,00 |
| 18.01.2024 | 21,58 | 22,10 | 21,58 | 22,00 | 2,80% | 1.753,00 |
| 17.01.2024 | 20,90 | 21,40 | 20,88 | 21,40 | 0,47% | 3.251,00 |
| 16.01.2024 | 21,30 | 21,50 | 21,25 | 21,30 | -0,58% | 1.826,00 |
| 15.01.2024 | 21,70 | 21,70 | 21,25 | 21,43 | -2,61% | 889,00 |
| 12.01.2024 | 22,10 | 22,25 | 21,95 | 22,00 | 0,80% | 2.166,00 |
| 11.01.2024 | 22,35 | 22,43 | 21,83 | 21,83 | -2,13% | 3.819,00 |