30,316$
-0,54%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 30,70 | 31,34 | 29,25 | 30,38 | -0,33% | 857.930,00 |
| 04.11.2026 | 29,88 | 30,60 | 28,82 | 30,48 | 8,05% | 529.984,00 |
| 03.11.2026 | 28,65 | 28,65 | 27,60 | 28,21 | -1,47% | 331.725,00 |
| 02.11.2026 | 28,38 | 29,15 | 28,33 | 28,63 | 1,52% | 534.247,00 |
| 30.10.2026 | 28,70 | 29,20 | 27,64 | 28,20 | -1,50% | 962.182,00 |
| 29.10.2026 | 27,82 | 28,65 | 27,61 | 28,63 | 5,22% | 343.665,00 |
| 28.10.2026 | 27,02 | 27,34 | 26,66 | 27,21 | -0,80% | 389.161,00 |
| 27.10.2026 | 27,45 | 27,60 | 27,08 | 27,43 | -0,25% | 351.056,00 |
| 26.10.2026 | 27,77 | 28,08 | 27,10 | 27,50 | -0,97% | 460.364,00 |
| 23.10.2026 | 27,65 | 28,17 | 27,13 | 27,77 | -2,05% | 431.584,00 |
| 22.10.2026 | 25,94 | 28,40 | 25,94 | 28,35 | 8,83% | 603.124,00 |
| 21.10.2026 | 26,99 | 27,04 | 25,63 | 26,05 | -3,23% | 672.323,00 |
| 20.10.2026 | 26,75 | 27,12 | 26,35 | 26,92 | 1,09% | 313.880,00 |
| 19.10.2026 | 26,24 | 26,96 | 26,18 | 26,63 | 0,79% | 479.474,00 |
| 16.10.2026 | 27,32 | 27,50 | 26,25 | 26,42 | -5,24% | 693.147,00 |
| 15.10.2026 | 26,50 | 28,16 | 26,40 | 27,88 | 7,07% | 968.120,00 |
| 14.10.2026 | 25,64 | 26,11 | 24,78 | 26,04 | 1,24% | 889.534,00 |
| 13.10.2026 | 25,73 | 26,03 | 25,21 | 25,72 | 1,74% | 771.191,00 |
| 12.10.2026 | 25,35 | 25,49 | 25,01 | 25,28 | -0,39% | 261.076,00 |
| 09.10.2026 | 25,65 | 25,73 | 24,92 | 25,38 | -0,39% | 382.833,00 |
| 08.10.2026 | 25,00 | 25,73 | 24,63 | 25,48 | 1,23% | 687.733,00 |
| 07.10.2026 | 25,45 | 25,65 | 24,83 | 25,17 | -1,26% | 473.671,00 |
| 06.10.2026 | 25,69 | 26,06 | 24,93 | 25,49 | 0,43% | 762.575,00 |
| 05.10.2026 | 25,30 | 25,63 | 24,86 | 25,38 | 1,81% | 925.878,00 |
| 02.10.2026 | 25,53 | 25,57 | 24,82 | 24,93 | -1,77% | 365.596,00 |
| 01.10.2026 | 24,70 | 25,51 | 24,29 | 25,38 | 3,85% | 696.336,00 |
| 30.09.2026 | 25,32 | 25,32 | 24,20 | 24,44 | -2,28% | 502.264,00 |
| 29.09.2026 | 26,03 | 26,03 | 24,70 | 25,01 | -3,25% | 643.993,00 |
| 28.09.2026 | 25,94 | 26,14 | 25,27 | 25,85 | -0,39% | 648.600,00 |
| 25.09.2026 | 26,56 | 26,56 | 25,59 | 25,95 | -0,46% | 687.927,00 |
| 24.09.2026 | 26,56 | 26,81 | 26,01 | 26,07 | -1,03% | 601.627,00 |
| 23.09.2026 | 28,00 | 28,01 | 26,04 | 26,34 | -6,30% | 752.879,00 |
| 22.09.2026 | 28,58 | 29,28 | 28,05 | 28,11 | 0,25% | 412.073,00 |
| 21.09.2026 | 28,48 | 28,72 | 27,85 | 28,04 | -1,51% | 548.559,00 |
| 18.09.2026 | 28,74 | 28,90 | 28,20 | 28,47 | -1,59% | 571.317,00 |
| 17.09.2026 | 29,69 | 29,84 | 28,88 | 28,93 | -1,09% | 423.952,00 |
| 16.09.2026 | 29,85 | 30,78 | 28,83 | 29,25 | -1,38% | 461.049,00 |
| 15.09.2026 | 30,51 | 30,63 | 29,33 | 29,66 | -3,67% | 498.346,00 |
| 14.09.2026 | 31,49 | 32,02 | 30,77 | 30,79 | -2,35% | 444.856,00 |
| 11.09.2026 | 31,24 | 32,11 | 30,30 | 31,53 | 1,87% | 761.020,00 |
| 10.09.2026 | 31,30 | 31,68 | 30,50 | 30,95 | 0,98% | 553.345,00 |
| 09.09.2026 | 31,18 | 31,78 | 30,43 | 30,65 | -2,91% | 531.262,00 |
| 08.09.2026 | 30,68 | 31,71 | 30,09 | 31,57 | 2,27% | 1.001.476,00 |
| 04.09.2026 | 30,07 | 31,56 | 28,20 | 30,87 | -15,72% | 2.055.252,00 |
| 03.09.2026 | 38,12 | 38,31 | 36,48 | 36,63 | -2,94% | 626.835,00 |
| 02.09.2026 | 37,78 | 38,80 | 37,61 | 37,74 | 0,00% | 254.191,00 |
| 01.09.2026 | 37,90 | 38,91 | 37,40 | 37,74 | -1,44% | 236.266,00 |
| 31.08.2026 | 37,81 | 38,51 | 37,43 | 38,29 | -0,05% | 301.282,00 |
| 28.08.2026 | 38,35 | 38,90 | 37,93 | 38,31 | 0,29% | 246.686,00 |
| 27.08.2026 | 38,67 | 38,99 | 37,40 | 38,20 | -1,47% | 291.001,00 |
| 26.08.2026 | 37,72 | 38,96 | 37,06 | 38,77 | 5,35% | 395.877,00 |
| 25.08.2026 | 36,66 | 36,89 | 35,74 | 36,80 | 0,66% | 256.170,00 |
| 24.08.2026 | 36,40 | 37,50 | 36,23 | 36,56 | 0,99% | 280.092,00 |
| 21.08.2026 | 34,65 | 36,38 | 34,60 | 36,20 | 5,36% | 225.408,00 |
| 20.08.2026 | 34,79 | 35,08 | 33,98 | 34,36 | -3,18% | 400.507,00 |
| 19.08.2026 | 35,31 | 36,50 | 35,28 | 35,49 | -0,28% | 262.071,00 |
| 18.08.2026 | 36,37 | 36,53 | 35,58 | 35,59 | -2,52% | 214.409,00 |
| 17.08.2026 | 36,19 | 36,57 | 35,51 | 36,51 | 0,38% | 167.836,00 |
| 14.08.2026 | 36,24 | 36,58 | 35,67 | 36,37 | 0,17% | 210.847,00 |
| 13.08.2026 | 36,41 | 37,03 | 36,11 | 36,31 | 0,81% | 238.629,00 |
| 12.08.2026 | 36,27 | 36,50 | 35,50 | 36,02 | -0,77% | 248.950,00 |
| 11.08.2026 | 37,30 | 37,38 | 36,05 | 36,30 | -2,55% | 231.181,00 |
| 10.08.2026 | 37,40 | 37,55 | 35,77 | 37,25 | 0,70% | 224.350,00 |
| 07.08.2026 | 36,99 | 37,80 | 36,44 | 36,99 | -1,36% | 262.520,00 |
| 06.08.2026 | 39,00 | 39,00 | 36,87 | 37,50 | -3,47% | 366.181,00 |
| 05.08.2026 | 39,00 | 39,69 | 38,00 | 38,85 | 0,15% | 166.642,00 |
| 04.08.2026 | 37,52 | 38,93 | 37,52 | 38,79 | 1,94% | 247.722,00 |
| 03.08.2026 | 38,74 | 40,00 | 37,53 | 38,05 | 0,34% | 272.824,00 |
| 31.07.2026 | 38,17 | 38,59 | 37,28 | 37,92 | -0,86% | 219.966,00 |
| 30.07.2026 | 38,33 | 38,75 | 36,71 | 38,25 | -1,70% | 345.198,00 |
| 29.07.2026 | 40,59 | 40,68 | 38,36 | 38,91 | -5,28% | 287.353,00 |
| 28.07.2026 | 41,22 | 42,70 | 40,86 | 41,08 | 1,96% | 793.980,00 |
| 27.07.2026 | 39,01 | 40,37 | 38,60 | 40,29 | 4,24% | 262.917,00 |
| 24.07.2026 | 38,00 | 38,93 | 37,44 | 38,65 | 1,26% | 183.545,00 |
| 23.07.2026 | 39,50 | 40,18 | 37,30 | 38,17 | -6,12% | 322.305,00 |
| 22.07.2026 | 40,82 | 41,60 | 40,47 | 40,66 | -0,15% | 219.821,00 |
| 21.07.2026 | 40,50 | 41,49 | 39,65 | 40,72 | 0,07% | 435.475,00 |
| 20.07.2026 | 40,50 | 40,83 | 39,45 | 40,69 | 0,64% | 353.524,00 |
| 17.07.2026 | 39,99 | 40,90 | 39,01 | 40,43 | -1,68% | 444.817,00 |
| 16.07.2026 | 38,65 | 41,52 | 38,64 | 41,12 | 6,97% | 523.589,00 |
| 15.07.2026 | 37,47 | 39,59 | 37,08 | 38,44 | 3,25% | 383.526,00 |
| 14.07.2026 | 36,76 | 37,59 | 35,89 | 37,23 | 2,82% | 433.026,00 |
| 13.07.2026 | 37,40 | 38,50 | 36,07 | 36,21 | -1,47% | 640.064,00 |
| 10.07.2026 | 37,54 | 38,29 | 36,32 | 36,75 | -0,65% | 645.511,00 |
| 09.07.2026 | 35,64 | 37,35 | 35,12 | 36,99 | 4,23% | 327.969,00 |
| 08.07.2026 | 35,71 | 37,52 | 35,42 | 35,49 | -1,55% | 617.528,00 |
| 07.07.2026 | 34,53 | 36,22 | 34,53 | 36,05 | 4,31% | 449.003,00 |
| 06.07.2026 | 34,99 | 35,57 | 34,02 | 34,56 | -0,92% | 287.959,00 |
| 02.07.2026 | 36,08 | 36,98 | 34,74 | 34,88 | -3,03% | 314.312,00 |
| 01.07.2026 | 35,01 | 36,14 | 34,72 | 35,97 | 3,15% | 314.053,00 |
| 30.06.2026 | 34,17 | 35,43 | 33,99 | 34,87 | 0,55% | 411.453,00 |
| 29.06.2026 | 35,48 | 35,77 | 33,94 | 34,68 | -3,21% | 457.135,00 |
| 26.06.2026 | 34,52 | 36,06 | 34,49 | 35,83 | 1,76% | 606.163,00 |
| 25.06.2026 | 35,46 | 36,79 | 34,46 | 35,21 | -1,70% | 428.914,00 |
| 24.06.2026 | 37,57 | 38,82 | 35,61 | 35,82 | -6,08% | 578.061,00 |
| 23.06.2026 | 38,39 | 39,08 | 37,68 | 38,14 | 0,69% | 451.489,00 |
| 22.06.2026 | 37,30 | 38,87 | 37,14 | 37,88 | 4,48% | 719.662,00 |
| 19.06.2026 | 36,36 | 36,43 | 36,23 | 36,25 | -0,37% | - |
| 18.06.2026 | 36,19 | 37,33 | 35,97 | 36,39 | 1,53% | 2.649.469,00 |
| 17.06.2026 | 36,49 | 37,41 | 35,37 | 35,84 | -1,92% | 493.360,00 |