33,400€
3,73%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,90 | 33,90 | 30,90 | 33,40 | 3,41% | - |
| 06.03.2026 | 33,60 | 33,70 | 32,00 | 32,30 | -4,15% | - |
| 05.03.2026 | 32,80 | 33,70 | 32,50 | 33,70 | 2,43% | - |
| 04.03.2026 | 33,20 | 33,60 | 32,20 | 32,90 | -1,20% | - |
| 03.03.2026 | 32,90 | 33,50 | 31,90 | 33,30 | 0,60% | 15.300,00 |
| 02.03.2026 | 33,30 | 33,50 | 31,90 | 33,10 | -0,90% | - |
| 27.02.2026 | 34,00 | 34,20 | 32,50 | 33,40 | -2,62% | - |
| 26.02.2026 | 33,80 | 34,70 | 33,50 | 34,30 | 1,18% | - |
| 25.02.2026 | 34,40 | 34,90 | 33,30 | 33,90 | -1,74% | - |
| 24.02.2026 | 34,40 | 34,80 | 34,10 | 34,50 | 0,58% | - |
| 23.02.2026 | 34,80 | 35,00 | 33,20 | 34,30 | -2,28% | - |
| 20.02.2026 | 33,40 | 35,70 | 33,00 | 35,10 | 5,09% | - |
| 19.02.2026 | 33,10 | 33,70 | 32,30 | 33,40 | 0,60% | - |
| 18.02.2026 | 32,90 | 34,10 | 32,70 | 33,20 | 0,91% | - |
| 17.02.2026 | 32,10 | 33,20 | 31,50 | 32,90 | 2,17% | - |
| 16.02.2026 | 32,20 | 32,40 | 32,20 | 32,20 | -0,31% | - |
| 13.02.2026 | 32,60 | 33,20 | 31,00 | 32,30 | -0,92% | - |
| 12.02.2026 | 33,90 | 34,90 | 32,50 | 32,60 | -3,83% | 1.500,00 |
| 11.02.2026 | 33,40 | 34,30 | 33,20 | 33,90 | 1,19% | - |
| 10.02.2026 | 33,30 | 34,70 | 33,20 | 33,50 | 0,60% | - |
| 09.02.2026 | 33,80 | 33,80 | 32,90 | 33,30 | -2,06% | - |
| 06.02.2026 | 32,40 | 34,50 | 32,40 | 34,00 | 4,29% | - |
| 05.02.2026 | 33,70 | 34,20 | 32,30 | 32,60 | 5,16% | - |
| 04.02.2026 | 31,10 | 34,30 | 31,00 | 31,00 | 0,00% | - |
| 03.02.2026 | 31,00 | 31,70 | 30,30 | 31,00 | 0,00% | - |
| 02.02.2026 | 30,80 | 32,30 | 30,80 | 31,00 | -0,32% | - |
| 30.01.2026 | 30,40 | 31,50 | 30,40 | 31,10 | 1,63% | - |
| 29.01.2026 | 30,80 | 31,20 | 29,90 | 30,60 | -0,97% | - |
| 28.01.2026 | 31,00 | 31,80 | 30,70 | 30,90 | 0,00% | - |
| 27.01.2026 | 31,80 | 31,80 | 30,50 | 30,90 | -2,52% | - |
| 26.01.2026 | 31,20 | 31,70 | 30,70 | 31,70 | 1,60% | - |
| 23.01.2026 | 32,40 | 32,40 | 30,70 | 31,20 | -3,70% | - |
| 22.01.2026 | 32,90 | 33,40 | 32,30 | 32,40 | -1,22% | - |
| 21.01.2026 | 32,20 | 33,30 | 31,90 | 32,80 | 1,55% | - |
| 20.01.2026 | 34,50 | 34,50 | 31,90 | 32,30 | -6,65% | - |
| 19.01.2026 | 34,70 | 34,80 | 34,60 | 34,60 | -1,42% | - |
| 16.01.2026 | 36,30 | 36,40 | 34,90 | 35,10 | -4,88% | - |
| 15.01.2026 | 34,70 | 37,10 | 34,30 | 36,90 | 6,34% | - |
| 14.01.2026 | 33,40 | 34,70 | 32,90 | 34,70 | 3,58% | - |
| 13.01.2026 | 32,80 | 34,10 | 32,80 | 33,50 | 1,82% | - |
| 12.01.2026 | 30,80 | 32,90 | 26,80 | 32,90 | 6,13% | - |
| 09.01.2026 | 33,10 | 33,80 | 30,70 | 31,00 | -6,34% | - |
| 08.01.2026 | 31,50 | 34,50 | 31,10 | 33,10 | 4,75% | - |
| 07.01.2026 | 32,30 | 32,60 | 31,60 | 31,60 | -1,86% | - |
| 06.01.2026 | 30,10 | 32,30 | 30,00 | 32,20 | 6,62% | - |
| 05.01.2026 | 30,80 | 31,30 | 29,90 | 30,20 | -0,66% | - |
| 02.01.2026 | 29,20 | 30,90 | 29,10 | 30,40 | 7,04% | - |
| 30.12.2025 | 28,70 | 28,80 | 28,40 | 28,40 | -0,35% | - |
| 29.12.2025 | 29,20 | 29,30 | 28,40 | 28,50 | -5,00% | - |
| 23.12.2025 | 31,10 | 31,40 | 29,80 | 30,00 | -3,85% | - |
| 22.12.2025 | 31,30 | 31,60 | 30,60 | 31,20 | 0,97% | - |
| 19.12.2025 | 31,70 | 32,10 | 30,60 | 30,90 | -2,83% | - |
| 18.12.2025 | 31,30 | 32,40 | 31,10 | 31,80 | 5,30% | - |
| 17.12.2025 | 32,00 | 32,40 | 30,20 | 30,20 | -5,33% | 152,00 |
| 16.12.2025 | 31,90 | 32,80 | 31,70 | 31,90 | -0,31% | - |
| 15.12.2025 | 29,80 | 32,10 | 29,60 | 32,00 | 17,22% | - |
| 12.12.2025 | 27,20 | 27,30 | 27,20 | 27,30 | 0,37% | - |
| 11.12.2025 | 26,60 | 29,50 | 26,00 | 27,20 | -19,76% | - |
| 10.12.2025 | 34,20 | 34,30 | 33,60 | 33,90 | -0,88% | - |
| 09.12.2025 | 33,50 | 35,10 | 33,20 | 34,20 | 0,59% | - |
| 08.12.2025 | 35,10 | 35,20 | 33,80 | 34,00 | -0,58% | - |
| 05.12.2025 | 34,30 | 35,00 | 34,10 | 34,20 | -2,01% | - |
| 04.12.2025 | 35,10 | 35,10 | 34,90 | 34,90 | 0,87% | - |
| 03.12.2025 | 34,90 | 36,10 | 34,60 | 34,60 | 0,58% | - |
| 02.12.2025 | 33,90 | 35,00 | 33,50 | 34,40 | 2,38% | - |
| 01.12.2025 | 32,80 | 34,60 | 32,20 | 33,60 | 3,07% | - |
| 28.11.2025 | 32,90 | 33,30 | 32,30 | 32,60 | -0,31% | - |
| 27.11.2025 | 32,70 | 32,80 | 32,70 | 32,70 | -0,91% | - |
| 26.11.2025 | 32,20 | 33,40 | 31,80 | 33,00 | 4,76% | - |
| 25.11.2025 | 29,40 | 31,60 | 29,20 | 31,50 | 7,88% | - |
| 24.11.2025 | 29,20 | 29,60 | 28,50 | 29,20 | -0,34% | - |
| 21.11.2025 | 27,80 | 29,90 | 27,80 | 29,30 | 6,55% | - |
| 20.11.2025 | 27,60 | 27,80 | 27,50 | 27,50 | -5,50% | - |
| 19.11.2025 | 29,00 | 29,30 | 28,80 | 29,10 | 0,69% | - |
| 18.11.2025 | 29,00 | 29,30 | 28,40 | 28,90 | -4,30% | - |
| 17.11.2025 | 30,20 | 30,40 | 30,10 | 30,20 | 0,00% | - |
| 14.11.2025 | 30,80 | 30,90 | 29,70 | 30,20 | -2,58% | - |
| 13.11.2025 | 31,50 | 32,10 | 30,90 | 31,00 | -2,52% | - |
| 12.11.2025 | 31,30 | 32,50 | 31,30 | 31,80 | 3,92% | - |
| 11.11.2025 | 31,00 | 31,60 | 30,60 | 30,60 | -0,65% | - |
| 10.11.2025 | 32,30 | 32,60 | 30,60 | 30,80 | -0,65% | - |
| 06.11.2025 | 33,10 | 33,40 | 31,00 | 31,00 | -5,49% | - |
| 05.11.2025 | 31,70 | 33,40 | 31,70 | 32,80 | 4,46% | - |
| 04.11.2025 | 31,90 | 32,50 | 31,40 | 31,40 | -1,26% | - |
| 03.11.2025 | 31,90 | 32,60 | 31,40 | 31,80 | 1,27% | - |
| 31.10.2025 | 31,60 | 32,60 | 30,80 | 31,40 | -2,79% | - |
| 30.10.2025 | 32,30 | 33,00 | 32,20 | 32,30 | -0,92% | - |
| 29.10.2025 | 33,90 | 34,00 | 32,40 | 32,60 | -0,61% | - |
| 28.10.2025 | 34,30 | 34,70 | 32,20 | 32,80 | -3,53% | - |
| 27.10.2025 | 35,20 | 39,10 | 33,70 | 34,00 | -2,30% | - |
| 24.10.2025 | 35,00 | 35,10 | 34,20 | 34,80 | 0,87% | - |
| 23.10.2025 | 33,40 | 34,90 | 33,10 | 34,50 | 1,17% | - |
| 22.10.2025 | 34,10 | 34,20 | 34,00 | 34,10 | 3,33% | - |
| 21.10.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 20.10.2025 | 32,80 | 33,30 | 32,20 | 32,80 | 1,23% | - |
| 17.10.2025 | 32,20 | 32,90 | 31,00 | 32,40 | 0,62% | - |
| 16.10.2025 | 32,20 | 32,80 | 31,90 | 32,20 | 1,26% | - |
| 15.10.2025 | 32,50 | 33,00 | 31,80 | 31,80 | -0,62% | - |
| 14.10.2025 | 32,00 | 32,60 | 31,50 | 32,00 | 1,27% | - |
| 13.10.2025 | 31,40 | 32,40 | 30,80 | 31,60 | 0,00% | - |