38,200€
-2,05%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,50 | 40,50 | 37,80 | 38,20 | -5,45% | - |
| 28.05.2026 | 40,10 | 42,60 | 39,60 | 40,40 | 1,25% | - |
| 27.05.2026 | 38,80 | 41,40 | 38,70 | 39,90 | 3,10% | - |
| 26.05.2026 | 36,10 | 38,90 | 35,90 | 38,70 | 6,91% | - |
| 25.05.2026 | 36,10 | 36,20 | 36,00 | 36,20 | 0,84% | - |
| 22.05.2026 | 33,70 | 35,90 | 33,70 | 35,90 | 7,16% | - |
| 21.05.2026 | 32,60 | 33,90 | 32,00 | 33,50 | 2,76% | - |
| 20.05.2026 | 32,50 | 32,90 | 31,40 | 32,60 | 0,31% | - |
| 19.05.2026 | 33,20 | 33,30 | 32,30 | 32,50 | -0,91% | - |
| 18.05.2026 | 33,60 | 35,00 | 32,50 | 32,80 | -3,24% | - |
| 15.05.2026 | 34,70 | 35,10 | 33,90 | 33,90 | -2,31% | - |
| 14.05.2026 | 34,10 | 35,40 | 34,10 | 34,70 | 1,76% | - |
| 13.05.2026 | 35,40 | 35,80 | 33,40 | 34,10 | -3,94% | - |
| 12.05.2026 | 37,10 | 37,20 | 34,80 | 35,50 | -4,31% | 4.760,00 |
| 11.05.2026 | 38,60 | 38,70 | 36,00 | 37,10 | -3,89% | - |
| 08.05.2026 | 38,70 | 38,90 | 37,90 | 38,60 | -0,26% | - |
| 07.05.2026 | 38,90 | 39,40 | 37,90 | 38,70 | 1,31% | - |
| 06.05.2026 | 36,40 | 38,90 | 36,30 | 38,20 | 4,66% | - |
| 05.05.2026 | 35,10 | 36,70 | 35,00 | 36,50 | 4,58% | - |
| 04.05.2026 | 36,30 | 37,20 | 34,90 | 34,90 | -4,38% | - |
| 30.04.2026 | 35,10 | 36,60 | 35,00 | 36,50 | 3,40% | - |
| 29.04.2026 | 37,80 | 37,80 | 35,30 | 35,30 | -6,12% | - |
| 28.04.2026 | 37,70 | 37,90 | 36,60 | 37,60 | -0,27% | - |
| 27.04.2026 | 37,90 | 38,40 | 36,80 | 37,70 | -1,82% | - |
| 24.04.2026 | 38,90 | 39,20 | 38,10 | 38,40 | -1,54% | - |
| 23.04.2026 | 40,10 | 40,70 | 38,10 | 39,00 | -3,47% | - |
| 22.04.2026 | 39,90 | 40,80 | 39,50 | 40,40 | 2,54% | - |
| 21.04.2026 | 38,60 | 40,30 | 38,50 | 39,40 | 2,34% | - |
| 20.04.2026 | 37,90 | 38,90 | 37,60 | 38,50 | 2,39% | - |
| 17.04.2026 | 37,70 | 38,50 | 37,40 | 37,60 | -1,05% | - |
| 16.04.2026 | 37,70 | 38,30 | 37,40 | 38,00 | 0,80% | - |
| 15.04.2026 | 37,50 | 38,50 | 37,20 | 37,70 | 0,80% | - |
| 14.04.2026 | 36,10 | 37,50 | 35,90 | 37,40 | 3,60% | - |
| 13.04.2026 | 36,40 | 36,60 | 35,40 | 36,10 | -0,82% | 14.500,00 |
| 10.04.2026 | 36,90 | 37,10 | 35,80 | 36,40 | -1,36% | - |
| 09.04.2026 | 35,50 | 37,10 | 35,10 | 36,90 | 4,24% | - |
| 08.04.2026 | 34,70 | 36,00 | 34,60 | 35,40 | 3,81% | - |
| 07.04.2026 | 33,00 | 34,30 | 32,40 | 34,10 | 0,00% | - |
| 02.04.2026 | 33,00 | 34,10 | 32,00 | 34,10 | 2,40% | - |
| 01.04.2026 | 33,40 | 33,80 | 32,60 | 33,30 | 0,00% | - |
| 31.03.2026 | 32,00 | 33,30 | 31,70 | 33,30 | 6,05% | - |
| 30.03.2026 | 30,20 | 31,60 | 30,10 | 31,40 | 4,32% | - |
| 27.03.2026 | 27,80 | 32,20 | 27,60 | 30,10 | 8,66% | - |
| 26.03.2026 | 28,30 | 29,10 | 26,80 | 27,70 | -2,81% | - |
| 25.03.2026 | 29,50 | 29,70 | 28,30 | 28,50 | -2,40% | - |
| 24.03.2026 | 29,70 | 30,00 | 29,20 | 29,20 | -1,68% | - |
| 23.03.2026 | 29,30 | 30,50 | 29,30 | 29,70 | 0,34% | - |
| 20.03.2026 | 29,50 | 30,50 | 29,30 | 29,60 | 0,34% | - |
| 19.03.2026 | 28,70 | 29,50 | 27,70 | 29,50 | 3,15% | - |
| 18.03.2026 | 31,10 | 31,40 | 28,50 | 28,60 | -7,74% | - |
| 17.03.2026 | 31,30 | 32,40 | 30,60 | 31,00 | -1,27% | - |
| 16.03.2026 | 31,50 | 31,80 | 30,80 | 31,40 | 0,00% | - |
| 13.03.2026 | 31,70 | 32,20 | 30,80 | 31,40 | -0,63% | - |
| 12.03.2026 | 32,10 | 32,30 | 31,20 | 31,60 | -2,17% | - |
| 11.03.2026 | 33,10 | 33,20 | 31,90 | 32,30 | -2,42% | - |
| 10.03.2026 | 33,30 | 33,90 | 32,10 | 33,10 | -0,90% | - |
| 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% | - |