33,200€
1,22%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 33,40 | 33,70 | 32,60 | 33,40 | 0,60% | - |
| 07.08.2025 | 33,40 | 34,00 | 32,80 | 33,20 | 0,00% | - |
| 06.08.2025 | 34,30 | 34,50 | 33,20 | 33,20 | -2,06% | - |
| 05.08.2025 | 33,50 | 34,20 | 33,20 | 33,90 | 2,11% | - |
| 04.08.2025 | 32,10 | 33,60 | 32,00 | 33,20 | 3,75% | - |
| 01.08.2025 | 33,40 | 33,40 | 31,30 | 32,00 | -4,19% | - |
| 31.07.2025 | 34,10 | 34,20 | 32,80 | 33,40 | -1,18% | - |
| 30.07.2025 | 36,30 | 36,70 | 33,60 | 33,80 | -6,37% | - |
| 29.07.2025 | 37,90 | 38,30 | 36,00 | 36,10 | -3,99% | - |
| 28.07.2025 | 36,70 | 38,30 | 35,90 | 37,60 | 3,30% | - |
| 25.07.2025 | 36,90 | 37,30 | 35,00 | 36,40 | -0,55% | - |
| 24.07.2025 | 39,10 | 39,10 | 36,30 | 36,60 | -6,39% | - |
| 23.07.2025 | 38,20 | 39,70 | 38,10 | 39,10 | 2,89% | - |
| 22.07.2025 | 35,50 | 38,10 | 35,40 | 38,00 | 6,74% | - |
| 21.07.2025 | 36,00 | 36,60 | 35,50 | 35,60 | -0,84% | - |
| 18.07.2025 | 37,30 | 37,40 | 35,70 | 35,90 | -3,75% | - |
| 17.07.2025 | 37,10 | 37,90 | 36,80 | 37,30 | 1,36% | - |
| 16.07.2025 | 37,30 | 37,80 | 35,80 | 36,80 | -1,34% | - |
| 15.07.2025 | 38,90 | 40,00 | 36,90 | 37,30 | -3,62% | - |
| 14.07.2025 | 39,90 | 40,70 | 38,30 | 38,70 | -3,49% | - |
| 11.07.2025 | 41,80 | 41,90 | 39,70 | 40,10 | -4,30% | - |
| 10.07.2025 | 40,80 | 43,10 | 40,60 | 41,90 | 2,20% | - |
| 09.07.2025 | 38,90 | 41,10 | 38,90 | 41,00 | 4,86% | - |
| 08.07.2025 | 36,20 | 39,10 | 35,80 | 39,10 | 7,71% | - |
| 07.07.2025 | 36,50 | 37,60 | 35,80 | 36,30 | -0,82% | - |
| 04.07.2025 | 36,70 | 36,70 | 36,50 | 36,60 | -0,54% | - |
| 03.07.2025 | 37,10 | 37,50 | 36,70 | 36,80 | -0,54% | - |
| 02.07.2025 | 36,00 | 37,40 | 35,60 | 37,00 | 2,78% | - |
| 01.07.2025 | 34,20 | 37,40 | 33,90 | 36,00 | 5,26% | - |
| 30.06.2025 | 33,90 | 34,70 | 33,70 | 34,20 | 0,88% | - |
| 27.06.2025 | 32,10 | 34,00 | 31,90 | 33,90 | 5,94% | - |
| 26.06.2025 | 32,00 | 32,60 | 31,60 | 32,00 | 0,00% | - |
| 25.06.2025 | 32,80 | 33,00 | 31,80 | 32,00 | -2,44% | - |
| 24.06.2025 | 34,60 | 35,10 | 32,70 | 32,80 | -5,20% | - |
| 23.06.2025 | 35,70 | 36,00 | 34,00 | 34,60 | -3,08% | - |
| 20.06.2025 | 35,30 | 37,10 | 35,30 | 35,70 | 2,29% | - |
| 19.06.2025 | 35,50 | 35,50 | 34,90 | 34,90 | -1,69% | - |
| 18.06.2025 | 36,90 | 37,20 | 35,30 | 35,50 | -3,79% | - |
| 17.06.2025 | 35,90 | 37,40 | 35,50 | 36,90 | 1,93% | - |
| 16.06.2025 | 34,00 | 36,30 | 33,40 | 36,20 | 5,85% | - |
| 13.06.2025 | 36,50 | 37,20 | 34,00 | 34,20 | -7,57% | - |
| 12.06.2025 | 43,10 | 43,10 | 37,00 | 37,00 | -15,33% | - |
| 11.06.2025 | 47,80 | 48,60 | 43,70 | 43,70 | -8,96% | - |
| 10.06.2025 | 48,30 | 49,30 | 47,40 | 48,00 | -0,41% | - |
| 09.06.2025 | 48,20 | 49,45 | 47,60 | 48,20 | 0,00% | - |
| 06.06.2025 | 47,80 | 48,80 | 47,60 | 48,20 | 1,26% | - |
| 05.06.2025 | 47,00 | 49,20 | 46,60 | 47,60 | 0,21% | - |
| 04.06.2025 | 47,60 | 47,90 | 47,00 | 47,50 | -0,21% | - |
| 03.06.2025 | 45,80 | 47,90 | 45,60 | 47,60 | 3,93% | - |
| 02.06.2025 | 47,00 | 47,10 | 45,80 | 45,80 | -3,17% | - |
| 30.05.2025 | 47,80 | 48,00 | 46,80 | 47,30 | -1,05% | - |
| 29.05.2025 | 49,70 | 49,95 | 47,00 | 47,80 | -2,05% | - |
| 28.05.2025 | 48,80 | 49,45 | 48,60 | 48,80 | 0,00% | - |
| 27.05.2025 | 46,90 | 48,90 | 46,60 | 48,80 | 4,05% | - |
| 26.05.2025 | 46,70 | 47,00 | 46,70 | 46,90 | 0,86% | - |
| 23.05.2025 | 48,00 | 48,00 | 46,00 | 46,50 | -3,33% | - |
| 22.05.2025 | 47,10 | 48,40 | 46,70 | 48,10 | 1,69% | - |
| 21.05.2025 | 49,60 | 49,85 | 46,40 | 47,30 | -5,78% | - |
| 20.05.2025 | 49,60 | 51,50 | 49,40 | 50,20 | 0,90% | - |
| 19.05.2025 | 50,75 | 50,75 | 49,10 | 49,75 | -2,93% | - |
| 16.05.2025 | 51,00 | 51,75 | 50,35 | 51,25 | 0,00% | - |
| 15.05.2025 | 51,25 | 51,75 | 49,50 | 51,25 | 0,00% | - |
| 14.05.2025 | 52,00 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 13.05.2025 | 52,25 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 12.05.2025 | 48,70 | 54,00 | 48,40 | 52,50 | 9,83% | - |
| 09.05.2025 | 49,20 | 49,25 | 47,40 | 47,80 | -2,45% | - |
| 08.05.2025 | 47,20 | 49,75 | 46,80 | 49,00 | 4,48% | - |
| 07.05.2025 | 46,10 | 47,10 | 45,80 | 46,90 | 2,40% | - |
| 06.05.2025 | 46,20 | 46,50 | 45,00 | 45,80 | -1,93% | - |
| 05.05.2025 | 43,90 | 47,10 | 43,50 | 46,70 | 5,66% | - |
| 02.05.2025 | 42,70 | 44,60 | 42,50 | 44,20 | 3,03% | - |
| 30.04.2025 | 43,10 | 43,20 | 41,30 | 42,90 | -0,69% | - |
| 29.04.2025 | 43,70 | 43,80 | 42,70 | 43,20 | -0,92% | - |
| 28.04.2025 | 45,50 | 46,10 | 43,10 | 43,60 | -4,60% | - |
| 25.04.2025 | 45,40 | 45,70 | 43,80 | 45,70 | 1,33% | - |
| 24.04.2025 | 41,70 | 45,30 | 41,40 | 45,10 | 7,64% | - |
| 23.04.2025 | 41,70 | 44,30 | 41,60 | 41,90 | 1,70% | - |
| 22.04.2025 | 39,30 | 41,30 | 39,10 | 41,20 | 4,83% | - |
| 17.04.2025 | 38,50 | 39,50 | 37,50 | 39,30 | 2,88% | - |
| 16.04.2025 | 39,70 | 41,10 | 37,70 | 38,20 | -5,68% | - |
| 15.04.2025 | 43,50 | 43,80 | 40,50 | 40,50 | -6,90% | - |
| 14.04.2025 | 45,00 | 45,80 | 42,40 | 43,50 | -2,90% | - |
| 11.04.2025 | 45,50 | 45,70 | 43,30 | 44,80 | -1,32% | - |
| 10.04.2025 | 49,40 | 49,40 | 43,50 | 45,40 | -8,74% | - |
| 09.04.2025 | 41,00 | 49,95 | 40,60 | 49,75 | 18,17% | - |
| 08.04.2025 | 48,80 | 50,30 | 41,70 | 42,10 | -13,37% | - |
| 07.04.2025 | 50,75 | 51,75 | 46,80 | 48,60 | -6,99% | - |
| 04.04.2025 | 49,40 | 53,00 | 46,80 | 52,25 | 5,03% | - |
| 03.04.2025 | 54,25 | 54,50 | 49,10 | 49,75 | -11,56% | - |
| 02.04.2025 | 54,75 | 56,25 | 53,75 | 56,25 | 2,27% | - |
| 01.04.2025 | 54,25 | 55,75 | 53,75 | 55,00 | 1,38% | - |
| 31.03.2025 | 54,25 | 56,25 | 53,75 | 54,25 | 8,50% | 385,00 |
| 28.03.2025 | 52,00 | 57,25 | 48,40 | 50,00 | -5,66% | - |
| 27.03.2025 | 57,25 | 66,25 | 51,40 | 53,00 | -6,61% | - |
| 26.03.2025 | 56,75 | 58,00 | 56,00 | 56,75 | 37,41% | - |
| 25.03.2025 | 56,50 | 57,75 | 41,30 | 41,30 | 0,49% | - |
| 24.03.2025 | 55,50 | 57,50 | 41,10 | 41,10 | -25,95% | - |
| 21.03.2025 | 56,50 | 56,75 | 55,25 | 55,50 | 0,45% | - |
| 20.03.2025 | 56,50 | 58,25 | 40,85 | 55,25 | -0,90% | - |
| 19.03.2025 | 56,25 | 57,25 | 49,60 | 55,75 | 7,52% | - |