47,400€
0,85%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 55,75 | 67,00 | 41,10 | 51,85 | -2,63% | - |
| 17.03.2025 | 51,75 | 64,75 | 51,75 | 53,25 | 1,33% | - |
| 14.03.2025 | 51,25 | 52,55 | 50,30 | 52,55 | 18,22% | - |
| 13.03.2025 | 52,25 | 53,25 | 44,45 | 44,45 | -13,44% | - |
| 12.03.2025 | 55,75 | 56,25 | 51,35 | 51,35 | -24,76% | - |
| 11.03.2025 | 57,25 | 68,25 | 53,25 | 68,25 | 6,23% | - |
| 10.03.2025 | 57,25 | 72,50 | 56,75 | 64,25 | 11,74% | - |
| 07.03.2025 | 55,50 | 58,25 | 55,00 | 57,50 | 3,60% | - |
| 06.03.2025 | 54,25 | 55,75 | 53,25 | 55,50 | 2,30% | - |
| 05.03.2025 | 55,25 | 55,50 | 53,50 | 54,25 | -1,81% | - |
| 04.03.2025 | 57,50 | 57,50 | 55,25 | 55,25 | -3,91% | - |
| 03.03.2025 | 59,75 | 60,00 | 57,00 | 57,50 | -3,77% | - |
| 28.02.2025 | 61,25 | 62,25 | 59,00 | 59,75 | -2,45% | - |
| 27.02.2025 | 62,75 | 63,50 | 61,25 | 61,25 | -2,00% | - |
| 26.02.2025 | 65,00 | 65,25 | 62,25 | 62,50 | -3,47% | - |
| 25.02.2025 | 67,75 | 68,00 | 64,50 | 64,75 | -4,43% | - |
| 24.02.2025 | 68,50 | 69,25 | 67,75 | 67,75 | -1,09% | - |
| 21.02.2025 | 68,50 | 70,00 | 67,50 | 68,50 | 0,00% | - |
| 20.02.2025 | 68,50 | 69,25 | 67,50 | 68,50 | 0,00% | - |
| 19.02.2025 | 69,00 | 69,50 | 67,50 | 68,50 | -0,72% | - |
| 18.02.2025 | 70,50 | 70,50 | 67,50 | 69,00 | -2,13% | - |
| 17.02.2025 | 70,25 | 70,50 | 70,25 | 70,50 | 0,71% | - |
| 14.02.2025 | 71,75 | 72,00 | 70,00 | 70,00 | -2,44% | - |
| 13.02.2025 | 70,50 | 72,50 | 70,50 | 71,75 | 1,06% | - |
| 12.02.2025 | 71,00 | 71,50 | 69,25 | 71,00 | 0,00% | - |
| 11.02.2025 | 72,00 | 72,50 | 69,00 | 71,00 | -1,73% | - |
| 10.02.2025 | 70,50 | 73,00 | 69,50 | 72,25 | 2,48% | - |
| 07.02.2025 | 71,50 | 73,00 | 68,50 | 70,50 | -1,40% | - |
| 06.02.2025 | 72,00 | 74,00 | 71,25 | 71,50 | -0,69% | - |
| 05.02.2025 | 73,00 | 73,50 | 72,00 | 72,00 | -1,37% | - |
| 04.02.2025 | 73,25 | 75,50 | 73,00 | 73,00 | -0,68% | - |
| 03.02.2025 | 80,75 | 81,50 | 73,50 | 73,50 | -8,98% | - |
| 31.01.2025 | 83,00 | 83,50 | 80,00 | 80,75 | -2,71% | - |
| 30.01.2025 | 82,25 | 84,25 | 82,00 | 83,00 | 1,22% | - |
| 29.01.2025 | 82,25 | 83,75 | 81,50 | 82,00 | -0,30% | - |
| 28.01.2025 | 82,50 | 83,00 | 81,50 | 82,25 | 0,00% | - |
| 27.01.2025 | 78,00 | 82,50 | 77,00 | 82,25 | 4,78% | - |
| 24.01.2025 | 78,50 | 79,50 | 78,00 | 78,50 | -0,63% | - |
| 23.01.2025 | 81,50 | 81,75 | 78,00 | 79,00 | -3,07% | - |
| 22.01.2025 | 81,75 | 82,50 | 80,00 | 81,50 | 0,00% | - |
| 21.01.2025 | 82,50 | 83,50 | 80,50 | 81,50 | -0,61% | - |
| 20.01.2025 | 82,75 | 82,75 | 82,00 | 82,00 | -1,20% | - |
| 17.01.2025 | 84,25 | 85,25 | 82,75 | 83,00 | -1,19% | - |
| 16.01.2025 | 85,75 | 85,75 | 82,50 | 84,00 | -1,75% | - |
| 15.01.2025 | 83,75 | 87,00 | 83,50 | 85,50 | 2,40% | - |