24,400€
-1,21%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -1,21% | - |
| 15.10.2026 | 24,80 | 25,10 | 24,50 | 24,70 | 6,93% | - |
| 14.10.2026 | 22,80 | 23,40 | 22,30 | 23,10 | 1,32% | 169,00 |
| 13.10.2026 | 22,70 | 23,30 | 22,50 | 22,80 | 0,44% | - |
| 12.10.2026 | 22,80 | 23,00 | 22,40 | 22,70 | 0,00% | 3.978,00 |
| 09.10.2026 | 22,80 | 23,30 | 22,20 | 22,70 | -0,87% | 1.768,00 |
| 08.10.2026 | 22,40 | 22,90 | 22,00 | 22,90 | 0,88% | 240,00 |
| 07.10.2026 | 22,60 | 23,00 | 22,10 | 22,70 | 0,00% | 575,00 |
| 06.10.2026 | 22,60 | 23,20 | 22,10 | 22,70 | 0,89% | - |
| 05.10.2026 | 22,60 | 22,90 | 22,10 | 22,50 | 1,81% | - |
| 02.10.2026 | 22,40 | 23,00 | 22,00 | 22,10 | -1,78% | 92,00 |
| 01.10.2026 | 21,60 | 22,70 | 21,40 | 22,50 | 2,74% | - |
| 30.09.2026 | 22,00 | 22,50 | 21,40 | 21,90 | -0,90% | - |
| 29.09.2026 | 22,80 | 23,00 | 21,80 | 22,10 | -2,64% | - |
| 28.09.2026 | 22,60 | 23,00 | 22,20 | 22,70 | 0,89% | - |
| 25.09.2026 | 23,00 | 23,50 | 22,40 | 22,50 | -3,43% | - |
| 24.09.2026 | 23,20 | 23,70 | 22,90 | 23,30 | 0,00% | - |
| 23.09.2026 | 24,80 | 25,00 | 22,80 | 23,30 | -5,67% | - |
| 22.09.2026 | 24,60 | 25,70 | 24,20 | 24,70 | 0,82% | - |
| 21.09.2026 | 24,80 | 25,00 | 24,30 | 24,50 | -1,61% | - |
| 18.09.2026 | 25,10 | 25,60 | 24,60 | 24,90 | -1,58% | - |
| 17.09.2026 | 25,50 | 26,00 | 25,10 | 25,30 | -1,17% | 240,00 |
| 16.09.2026 | 25,60 | 26,70 | 25,20 | 25,60 | -0,39% | - |
| 15.09.2026 | 26,80 | 26,90 | 25,40 | 25,70 | -3,75% | 389,00 |
| 14.09.2026 | 27,20 | 27,70 | 26,60 | 26,70 | -1,48% | 816,00 |
| 11.09.2026 | 26,80 | 27,70 | 26,20 | 27,10 | 0,74% | - |
| 10.09.2026 | 26,60 | 27,20 | 26,20 | 26,90 | 1,51% | - |
| 09.09.2026 | 27,10 | 27,30 | 26,20 | 26,50 | -1,49% | - |
| 08.09.2026 | 26,60 | 27,30 | 25,80 | 26,90 | 1,13% | - |
| 07.09.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -0,37% | - |
| 04.09.2026 | 27,70 | 28,00 | 24,40 | 26,70 | -10,10% | 475,00 |
| 03.09.2026 | 32,80 | 33,30 | 29,70 | 29,70 | -9,17% | - |
| 02.09.2026 | 32,40 | 33,50 | 32,40 | 32,70 | 1,24% | - |
| 01.09.2026 | 33,00 | 33,60 | 32,30 | 32,30 | -1,82% | - |
| 31.08.2026 | 33,20 | 33,20 | 32,30 | 32,90 | 0,00% | - |
| 28.08.2026 | 32,60 | 33,60 | 32,10 | 32,90 | 0,61% | - |
| 27.08.2026 | 33,40 | 33,50 | 32,10 | 32,70 | -1,80% | - |
| 26.08.2026 | 31,40 | 33,40 | 31,40 | 33,30 | 5,71% | - |
| 25.08.2026 | 31,40 | 31,80 | 30,60 | 31,50 | 0,64% | - |
| 24.08.2026 | 30,80 | 32,00 | 30,80 | 31,30 | 1,29% | - |
| 21.08.2026 | 29,40 | 31,20 | 29,40 | 30,90 | 4,75% | 432,00 |
| 20.08.2026 | 29,30 | 29,60 | 29,10 | 29,50 | -3,28% | - |
| 19.08.2026 | 30,80 | 31,40 | 30,20 | 30,50 | -16,26% | - |
| 05.05.2026 | 35,02 | 36,64 | 34,96 | 36,42 | 4,35% | - |
| 04.05.2026 | 36,25 | 37,13 | 34,83 | 34,90 | -4,38% | - |
| 30.04.2026 | 35,32 | 36,67 | 35,00 | 36,50 | 3,39% | - |
| 29.04.2026 | 37,72 | 37,87 | 35,28 | 35,30 | -6,37% | - |
| 28.04.2026 | 37,69 | 37,86 | 36,61 | 37,70 | 0,01% | 1.344,00 |
| 27.04.2026 | 38,11 | 38,38 | 36,85 | 37,70 | -0,94% | - |
| 24.04.2026 | 39,06 | 39,09 | 38,06 | 38,06 | -2,42% | - |
| 23.04.2026 | 40,42 | 40,71 | 38,08 | 39,00 | -3,70% | - |
| 22.04.2026 | 39,69 | 40,76 | 39,45 | 40,50 | 2,01% | - |
| 21.04.2026 | 38,57 | 40,21 | 38,57 | 39,70 | 3,12% | - |
| 20.04.2026 | 38,19 | 38,89 | 37,66 | 38,50 | 1,06% | 3.000,00 |
| 17.04.2026 | 37,67 | 38,46 | 37,34 | 38,10 | -0,59% | - |
| 16.04.2026 | 37,65 | 38,34 | 37,38 | 38,33 | 1,65% | - |
| 15.04.2026 | 37,47 | 38,44 | 37,25 | 37,70 | 0,53% | - |
| 14.04.2026 | 36,03 | 37,50 | 35,90 | 37,50 | 3,80% | 54,00 |
| 13.04.2026 | 36,60 | 36,66 | 35,37 | 36,13 | -1,02% | 3.425,00 |
| 10.04.2026 | 37,01 | 37,08 | 35,79 | 36,50 | -1,08% | 612,00 |
| 09.04.2026 | 35,51 | 37,07 | 35,16 | 36,90 | 3,94% | - |
| 08.04.2026 | 34,22 | 36,02 | 34,22 | 35,50 | 4,01% | - |
| 07.04.2026 | 32,97 | 34,22 | 32,35 | 34,13 | 0,01% | - |
| 02.04.2026 | 33,03 | 34,13 | 32,03 | 34,13 | 2,49% | - |
| 01.04.2026 | 33,38 | 33,75 | 32,53 | 33,30 | -0,07% | - |
| 31.03.2026 | 31,78 | 33,35 | 31,53 | 33,32 | 5,11% | - |
| 30.03.2026 | 30,10 | 31,70 | 30,09 | 31,70 | 5,27% | 1.764,00 |
| 27.03.2026 | 28,00 | 32,18 | 27,60 | 30,12 | 8,56% | 450,00 |
| 26.03.2026 | 28,40 | 29,07 | 27,16 | 27,74 | -2,67% | 435,00 |
| 25.03.2026 | 29,40 | 29,74 | 28,28 | 28,50 | -2,40% | - |
| 24.03.2026 | 29,70 | 30,00 | 29,09 | 29,20 | -1,68% | - |
| 23.03.2026 | 29,59 | 30,46 | 29,28 | 29,70 | 0,46% | - |
| 20.03.2026 | 29,52 | 30,43 | 29,24 | 29,57 | 0,41% | - |
| 19.03.2026 | 28,62 | 29,54 | 27,48 | 29,45 | 2,93% | - |
| 18.03.2026 | 31,00 | 31,35 | 28,44 | 28,61 | -7,75% | - |
| 17.03.2026 | 31,40 | 32,31 | 30,60 | 31,01 | -1,24% | - |
| 16.03.2026 | 31,48 | 31,94 | 30,82 | 31,40 | 0,05% | - |
| 13.03.2026 | 31,50 | 32,35 | 30,77 | 31,39 | -0,88% | 170,00 |
| 12.03.2026 | 32,10 | 32,40 | 31,20 | 31,66 | -1,98% | - |
| 11.03.2026 | 33,10 | 33,34 | 31,81 | 32,30 | -2,46% | - |
| 10.03.2026 | 33,50 | 33,82 | 32,13 | 33,12 | -0,85% | - |
| 09.03.2026 | 32,10 | 33,82 | 30,93 | 33,40 | 3,48% | - |
| 06.03.2026 | 33,58 | 33,75 | 31,98 | 32,28 | -3,87% | - |
| 05.03.2026 | 32,80 | 33,78 | 32,56 | 33,57 | 2,30% | - |
| 04.03.2026 | 33,36 | 33,45 | 32,28 | 32,82 | -1,64% | - |
| 03.03.2026 | 33,16 | 33,59 | 31,99 | 33,36 | 0,80% | - |
| 02.03.2026 | 33,80 | 33,80 | 31,89 | 33,10 | -1,21% | 1.595,00 |
| 27.02.2026 | 34,25 | 34,25 | 32,53 | 33,50 | -2,15% | - |
| 26.02.2026 | 33,89 | 34,70 | 33,57 | 34,24 | 0,92% | - |
| 25.02.2026 | 34,41 | 34,60 | 33,21 | 33,93 | -1,66% | - |
| 24.02.2026 | 34,30 | 34,85 | 34,01 | 34,50 | 0,67% | - |
| 23.02.2026 | 35,00 | 35,07 | 33,18 | 34,27 | -2,30% | - |
| 20.02.2026 | 33,45 | 35,63 | 32,98 | 35,08 | 5,24% | - |
| 19.02.2026 | 33,09 | 33,62 | 32,30 | 33,33 | 0,61% | - |
| 18.02.2026 | 32,93 | 34,09 | 32,68 | 33,13 | 1,00% | 350,00 |
| 17.02.2026 | 32,30 | 33,20 | 31,60 | 32,80 | 1,86% | - |
| 16.02.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 0,00% | - |
| 13.02.2026 | 32,40 | 33,10 | 31,00 | 32,20 | -1,23% | - |
| 12.02.2026 | 33,80 | 34,90 | 32,50 | 32,60 | -3,55% | - |
| 11.02.2026 | 33,40 | 34,30 | 33,30 | 33,80 | 1,20% | - |