48,200€
1,26%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,60 | 48,90 | 47,60 | 48,20 | 1,26% | - |
| 05.06.2025 | 47,60 | 49,20 | 47,10 | 47,60 | 0,00% | - |
| 04.06.2025 | 47,60 | 48,00 | 47,00 | 47,60 | 0,00% | - |
| 03.06.2025 | 45,90 | 48,00 | 45,70 | 47,60 | 3,70% | - |
| 02.06.2025 | 47,40 | 47,40 | 45,80 | 45,90 | -2,96% | - |
| 30.05.2025 | 47,70 | 47,90 | 46,80 | 47,30 | -0,84% | - |
| 29.05.2025 | 48,80 | 50,05 | 47,00 | 47,70 | -2,25% | - |
| 28.05.2025 | 49,00 | 49,40 | 48,70 | 48,80 | 0,00% | - |
| 27.05.2025 | 46,40 | 48,80 | 46,40 | 48,80 | 3,61% | - |
| 26.05.2025 | 48,70 | 48,70 | 46,70 | 47,10 | 1,07% | - |
| 23.05.2025 | 48,20 | 48,30 | 46,20 | 46,60 | -2,31% | - |
| 22.05.2025 | 47,20 | 48,60 | 46,90 | 47,70 | 0,85% | - |
| 21.05.2025 | 49,95 | 49,95 | 46,40 | 47,30 | -4,83% | - |
| 20.05.2025 | 49,75 | 50,50 | 49,50 | 49,70 | 0,20% | - |
| 19.05.2025 | 51,00 | 51,00 | 49,10 | 49,60 | -3,22% | - |
| 16.05.2025 | 51,25 | 51,75 | 50,35 | 51,25 | 0,49% | - |
| 15.05.2025 | 51,50 | 51,75 | 49,50 | 51,00 | -0,97% | - |
| 14.05.2025 | 52,25 | 52,50 | 50,75 | 51,50 | -1,90% | - |
| 13.05.2025 | 52,75 | 53,00 | 52,00 | 52,50 | -0,94% | - |
| 12.05.2025 | 47,80 | 54,25 | 47,80 | 53,00 | 10,42% | - |
| 09.05.2025 | 49,35 | 49,60 | 47,60 | 48,00 | -2,64% | - |
| 08.05.2025 | 47,20 | 50,00 | 47,00 | 49,30 | 4,67% | - |
| 07.05.2025 | 46,20 | 47,30 | 46,00 | 47,10 | 2,17% | - |
| 06.05.2025 | 46,90 | 47,00 | 45,20 | 46,10 | -1,91% | - |
| 05.05.2025 | 44,50 | 47,30 | 43,70 | 47,00 | 5,86% | - |
| 02.05.2025 | 43,00 | 44,80 | 42,60 | 44,40 | 3,26% | - |
| 30.04.2025 | 43,20 | 43,30 | 41,40 | 43,00 | -0,46% | - |
| 29.04.2025 | 43,60 | 43,90 | 42,80 | 43,20 | -0,92% | - |
| 28.04.2025 | 45,60 | 46,00 | 43,10 | 43,60 | -4,60% | - |
| 25.04.2025 | 45,20 | 45,80 | 43,80 | 45,70 | 1,11% | - |
| 24.04.2025 | 41,90 | 45,50 | 41,40 | 45,20 | 7,62% | - |
| 23.04.2025 | 41,10 | 44,30 | 41,00 | 42,00 | 1,69% | - |
| 22.04.2025 | 39,30 | 41,30 | 39,10 | 41,30 | 4,56% | - |
| 17.04.2025 | 38,40 | 39,50 | 37,30 | 39,50 | 3,67% | - |
| 16.04.2025 | 40,40 | 41,00 | 37,70 | 38,10 | -5,93% | - |
| 15.04.2025 | 43,30 | 43,90 | 40,40 | 40,50 | -6,68% | - |
| 14.04.2025 | 44,50 | 45,70 | 42,20 | 43,40 | -2,69% | - |
| 11.04.2025 | 45,20 | 45,30 | 43,10 | 44,60 | -1,33% | - |
| 10.04.2025 | 49,40 | 49,50 | 43,20 | 45,20 | -8,13% | - |
| 09.04.2025 | 41,60 | 49,75 | 40,50 | 49,20 | 18,27% | 100,00 |
| 08.04.2025 | 48,70 | 49,10 | 41,30 | 41,60 | -13,51% | - |
| 07.04.2025 | 51,75 | 51,75 | 46,30 | 48,10 | -6,15% | - |
| 04.04.2025 | 49,40 | 52,50 | 47,40 | 51,25 | 3,12% | - |
| 03.04.2025 | 56,25 | 56,25 | 49,10 | 49,70 | -10,85% | - |
| 02.04.2025 | 54,75 | 56,25 | 53,75 | 55,75 | 1,83% | - |
| 01.04.2025 | 54,25 | 55,50 | 53,75 | 54,75 | 0,92% | - |
| 31.03.2025 | 52,50 | 55,75 | 52,50 | 54,25 | 3,33% | - |
| 28.03.2025 | 54,75 | 56,00 | 52,40 | 52,50 | -0,94% | - |
| 27.03.2025 | 57,75 | 59,50 | 52,00 | 53,00 | -7,42% | 69,00 |
| 26.03.2025 | 57,00 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 25.03.2025 | 56,75 | 57,75 | 55,75 | 57,00 | 0,44% | - |
| 24.03.2025 | 55,50 | 57,00 | 55,50 | 56,75 | 1,79% | - |
| 21.03.2025 | 56,50 | 56,75 | 55,00 | 55,75 | -0,89% | - |
| 20.03.2025 | 56,50 | 58,25 | 55,75 | 56,25 | 0,00% | 240,00 |
| 19.03.2025 | 56,25 | 57,50 | 55,50 | 56,25 | 0,00% | - |
| 18.03.2025 | 55,75 | 56,50 | 55,00 | 56,25 | 0,90% | - |
| 17.03.2025 | 52,00 | 56,00 | 51,75 | 55,75 | 6,70% | - |
| 14.03.2025 | 51,00 | 52,25 | 49,95 | 52,25 | 2,45% | - |
| 13.03.2025 | 52,25 | 53,25 | 50,50 | 51,00 | -0,97% | - |
| 12.03.2025 | 55,00 | 55,75 | 51,25 | 51,50 | -5,07% | - |
| 11.03.2025 | 56,75 | 57,00 | 53,75 | 54,25 | -3,56% | - |
| 10.03.2025 | 57,25 | 58,75 | 55,75 | 56,25 | -2,17% | - |
| 07.03.2025 | 55,75 | 58,25 | 55,25 | 57,50 | 3,60% | - |
| 06.03.2025 | 54,25 | 56,00 | 53,25 | 55,50 | 1,83% | - |
| 05.03.2025 | 55,00 | 55,75 | 53,50 | 54,50 | -1,36% | 360,00 |
| 04.03.2025 | 57,50 | 57,50 | 55,00 | 55,25 | -3,91% | - |
| 03.03.2025 | 59,75 | 59,75 | 57,00 | 57,50 | -4,17% | - |
| 28.02.2025 | 61,25 | 62,25 | 59,00 | 60,00 | -2,44% | - |
| 27.02.2025 | 62,25 | 63,50 | 61,25 | 61,50 | -1,60% | - |
| 26.02.2025 | 64,75 | 65,25 | 62,25 | 62,50 | -3,10% | - |
| 25.02.2025 | 67,75 | 68,00 | 64,50 | 64,50 | -5,15% | - |
| 24.02.2025 | 68,75 | 69,25 | 67,75 | 68,00 | -0,73% | - |
| 21.02.2025 | 68,75 | 70,00 | 67,75 | 68,50 | 0,00% | - |
| 20.02.2025 | 68,75 | 69,00 | 67,50 | 68,50 | 0,00% | - |
| 19.02.2025 | 69,25 | 69,50 | 67,50 | 68,50 | -0,72% | - |
| 18.02.2025 | 70,25 | 70,50 | 67,50 | 69,00 | -2,13% | - |
| 17.02.2025 | 70,50 | 70,50 | 70,25 | 70,50 | 0,36% | - |
| 14.02.2025 | 71,75 | 72,00 | 70,00 | 70,25 | -1,75% | - |
| 13.02.2025 | 71,00 | 72,75 | 70,25 | 71,50 | 0,70% | - |
| 12.02.2025 | 71,25 | 71,50 | 69,25 | 71,00 | 0,00% | - |
| 11.02.2025 | 72,25 | 72,75 | 68,75 | 71,00 | -2,07% | - |
| 10.02.2025 | 70,50 | 73,25 | 70,00 | 72,50 | 2,84% | - |
| 07.02.2025 | 71,25 | 71,75 | 68,50 | 70,50 | -1,05% | - |
| 06.02.2025 | 71,75 | 74,25 | 71,00 | 71,25 | -1,04% | - |
| 05.02.2025 | 73,00 | 74,00 | 68,75 | 72,00 | -1,71% | - |
| 04.02.2025 | 73,00 | 75,50 | 73,00 | 73,25 | -0,34% | - |
| 03.02.2025 | 81,00 | 82,00 | 73,50 | 73,50 | -8,98% | 50,00 |
| 31.01.2025 | 83,25 | 83,50 | 80,00 | 80,75 | -2,71% | - |
| 30.01.2025 | 82,00 | 84,25 | 80,50 | 83,00 | 1,22% | - |
| 29.01.2025 | 82,00 | 83,75 | 81,50 | 82,00 | -0,30% | - |
| 28.01.2025 | 82,25 | 84,25 | 81,25 | 82,25 | -0,30% | - |
| 27.01.2025 | 78,25 | 82,50 | 75,00 | 82,50 | 5,43% | - |
| 24.01.2025 | 78,75 | 79,50 | 78,00 | 78,25 | -0,63% | - |
| 23.01.2025 | 81,50 | 81,75 | 77,75 | 78,75 | -3,08% | - |
| 22.01.2025 | 81,25 | 82,25 | 79,75 | 81,25 | 0,00% | - |
| 21.01.2025 | 81,25 | 83,25 | 80,25 | 81,25 | 0,00% | - |
| 20.01.2025 | 82,50 | 82,50 | 81,25 | 81,25 | -2,11% | - |
| 17.01.2025 | 84,00 | 84,50 | 82,25 | 83,00 | -1,48% | - |
| 16.01.2025 | 85,25 | 86,25 | 82,25 | 84,25 | -1,17% | - |
| 15.01.2025 | 83,50 | 86,75 | 83,00 | 85,25 | 2,40% | - |