38,100€
-3,30%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,00 | 40,00 | 39,20 | 39,20 | -0,51% | - |
| 28.05.2026 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | - |
| 27.05.2026 | 38,60 | 39,80 | 38,60 | 39,80 | 10,56% | - |
| 26.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 25.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 6,55% | - |
| 22.05.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 5,00% | - |
| 21.05.2026 | 32,40 | 32,40 | 32,00 | 32,00 | 0,63% | - |
| 20.05.2026 | 32,40 | 32,40 | 31,80 | 31,80 | -1,85% | - |
| 19.05.2026 | 33,00 | 33,00 | 32,40 | 32,40 | -2,99% | - |
| 18.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 15.05.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 2,37% | - |
| 14.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 13.05.2026 | 35,20 | 35,20 | 34,60 | 34,60 | -4,42% | - |
| 12.05.2026 | 36,80 | 36,80 | 36,20 | 36,20 | -2,69% | - |
| 11.05.2026 | 38,40 | 38,40 | 37,20 | 37,20 | -3,12% | - |
| 08.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 07.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 06.05.2026 | 36,00 | 37,40 | 36,00 | 37,40 | 7,47% | - |
| 05.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 04.05.2026 | 36,00 | 36,00 | 35,40 | 35,40 | 0,00% | - |
| 30.04.2026 | 34,80 | 35,40 | 34,80 | 35,40 | -4,32% | - |
| 29.04.2026 | 37,60 | 37,60 | 37,00 | 37,00 | 0,00% | - |
| 28.04.2026 | 37,40 | 37,40 | 37,00 | 37,00 | 0,00% | - |
| 27.04.2026 | 37,60 | 37,60 | 37,00 | 37,00 | -3,14% | - |
| 24.04.2026 | 38,60 | 38,60 | 38,20 | 38,20 | -4,98% | - |
| 23.04.2026 | 40,00 | 40,20 | 40,00 | 40,20 | 0,00% | - |
| 22.04.2026 | 39,60 | 40,20 | 39,60 | 40,20 | 4,15% | - |
| 21.04.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 2,66% | - |
| 20.04.2026 | 37,60 | 37,60 | 37,40 | 37,60 | 0,00% | 15,00 |
| 17.04.2026 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 16.04.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 1,62% | - |
| 15.04.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 2,78% | - |
| 14.04.2026 | 35,80 | 36,00 | 35,80 | 36,00 | 1,12% | - |
| 13.04.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -2,20% | - |
| 10.04.2026 | 36,60 | 36,60 | 36,40 | 36,40 | 3,41% | - |
| 09.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 08.04.2026 | 34,40 | 35,40 | 34,40 | 35,40 | 10,63% | - |
| 07.04.2026 | 32,80 | 32,80 | 32,00 | 32,00 | -2,44% | - |
| 02.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 01.04.2026 | 33,00 | 33,00 | 32,80 | 32,80 | 3,14% | - |
| 31.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 30.03.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | - |
| 27.03.2026 | 27,60 | 30,00 | 27,60 | 30,00 | 6,38% | 650,00 |
| 26.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 25.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 24.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 23.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 20.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 4,29% | - |
| 19.03.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -8,50% | - |
| 18.03.2026 | 31,00 | 31,00 | 30,60 | 30,60 | -3,77% | - |
| 17.03.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 3,25% | - |
| 16.03.2026 | 31,40 | 31,40 | 30,80 | 30,80 | -0,65% | - |
| 13.03.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | - |
| 12.03.2026 | 32,00 | 32,00 | 31,40 | 31,40 | -3,68% | - |
| 11.03.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 0,62% | - |
| 10.03.2026 | 33,40 | 33,40 | 32,40 | 32,40 | 5,19% | - |
| 09.03.2026 | 31,60 | 31,60 | 30,80 | 30,80 | -4,35% | - |
| 06.03.2026 | 33,40 | 33,40 | 32,20 | 32,20 | -0,62% | - |
| 05.03.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 1,89% | - |
| 04.03.2026 | 33,00 | 33,00 | 31,80 | 31,80 | 0,63% | - |
| 03.03.2026 | 32,60 | 32,60 | 31,60 | 31,60 | -0,63% | - |
| 02.03.2026 | 33,00 | 33,00 | 31,80 | 31,80 | -2,45% | - |
| 27.02.2026 | 33,80 | 33,80 | 32,60 | 32,60 | -3,55% | - |
| 26.02.2026 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 25.02.2026 | 34,20 | 34,20 | 33,60 | 33,60 | -2,33% | - |
| 24.02.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 1,78% | - |
| 23.02.2026 | 34,60 | 34,60 | 33,80 | 33,80 | 1,81% | - |
| 20.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 19.02.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -0,62% | - |
| 18.02.2026 | 32,80 | 32,80 | 32,40 | 32,40 | 1,89% | - |
| 17.02.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 16.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 13.02.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -5,85% | - |
| 12.02.2026 | 33,60 | 34,20 | 33,60 | 34,20 | 3,01% | - |
| 11.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 10.02.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | - |
| 09.02.2026 | 33,60 | 33,60 | 32,60 | 33,00 | 1,85% | 446,00 |
| 06.02.2026 | 32,20 | 32,40 | 32,20 | 32,40 | -2,41% | - |
| 05.02.2026 | 33,40 | 33,40 | 33,20 | 33,20 | 2,47% | - |
| 04.02.2026 | 31,00 | 32,40 | 31,00 | 32,40 | 4,52% | - |
| 03.02.2026 | 30,80 | 31,00 | 30,80 | 31,00 | -0,64% | - |
| 02.02.2026 | 30,60 | 31,20 | 30,60 | 31,20 | 2,63% | - |
| 30.01.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 29.01.2026 | 30,60 | 30,60 | 30,20 | 30,20 | -2,58% | - |
| 28.01.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 2,65% | - |
| 27.01.2026 | 31,60 | 31,60 | 30,20 | 30,20 | -2,58% | - |
| 26.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 23.01.2026 | 32,20 | 32,20 | 31,60 | 31,60 | -3,66% | - |
| 22.01.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 21.01.2026 | 32,00 | 32,60 | 32,00 | 32,60 | -2,98% | - |
| 20.01.2026 | 34,20 | 34,20 | 33,60 | 33,60 | -2,33% | - |
| 19.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 16.01.2026 | 36,40 | 36,40 | 35,20 | 35,20 | 2,92% | - |
| 15.01.2026 | 34,40 | 34,40 | 34,20 | 34,20 | 1,18% | - |
| 14.01.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 1,20% | - |
| 13.01.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 13,61% | - |
| 12.01.2026 | 30,40 | 30,40 | 29,40 | 29,40 | -10,37% | - |
| 09.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 08.01.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 0,00% | - |
| 07.01.2026 | 32,20 | 32,20 | 31,80 | 31,80 | 4,61% | - |