40,470$
5,01%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 38,54 | 40,53 | 38,54 | 40,50 | 5,09% | 594.820,00 |
| 22.10.2025 | 39,39 | 40,11 | 38,46 | 38,54 | -2,50% | 370.799,00 |
| 21.10.2025 | 38,24 | 39,88 | 38,22 | 39,53 | 3,45% | 313.814,00 |
| 20.10.2025 | 38,09 | 38,80 | 37,52 | 38,21 | 0,63% | 337.919,00 |
| 17.10.2025 | 37,27 | 38,39 | 37,22 | 37,97 | -0,52% | 609.194,00 |
| 16.10.2025 | 37,49 | 38,35 | 37,12 | 38,17 | 1,57% | 423.990,00 |
| 15.10.2025 | 37,60 | 38,41 | 36,93 | 37,58 | 0,16% | 295.839,00 |
| 14.10.2025 | 36,54 | 37,75 | 36,26 | 37,52 | 0,94% | 227.915,00 |
| 13.10.2025 | 36,54 | 37,36 | 36,39 | 37,17 | 4,06% | 370.511,00 |
| 10.10.2025 | 39,07 | 39,50 | 35,59 | 35,72 | -8,27% | 498.338,00 |
| 09.10.2025 | 39,10 | 39,17 | 38,32 | 38,94 | -0,46% | 304.292,00 |
| 08.10.2025 | 38,74 | 39,77 | 38,24 | 39,12 | 1,45% | 368.495,00 |
| 07.10.2025 | 39,46 | 39,87 | 38,16 | 38,56 | -1,86% | 476.443,00 |
| 06.10.2025 | 40,70 | 40,85 | 39,26 | 39,29 | -3,11% | 397.662,00 |
| 03.10.2025 | 41,30 | 41,94 | 40,50 | 40,55 | -0,42% | 43.408,00 |
| 02.10.2025 | 40,77 | 41,33 | 40,18 | 40,72 | 0,42% | 268.731,00 |
| 01.10.2025 | 40,84 | 41,72 | 39,48 | 40,55 | 0,02% | 400.312,00 |
| 30.09.2025 | 40,52 | 40,78 | 39,70 | 40,54 | -0,07% | 285.970,00 |
| 29.09.2025 | 42,71 | 42,71 | 40,45 | 40,57 | -3,61% | 367.606,00 |
| 26.09.2025 | 40,62 | 42,15 | 40,44 | 42,09 | 3,57% | 413.914,00 |
| 25.09.2025 | 41,75 | 42,33 | 40,59 | 40,64 | -4,89% | 319.219,00 |
| 24.09.2025 | 43,15 | 43,92 | 42,39 | 42,73 | -0,84% | 250.054,00 |
| 23.09.2025 | 43,18 | 44,60 | 43,04 | 43,09 | 0,23% | 354.763,00 |
| 22.09.2025 | 44,39 | 44,39 | 42,76 | 42,99 | -3,28% | 422.874,00 |
| 19.09.2025 | 45,49 | 45,52 | 44,13 | 44,45 | -2,44% | 701.002,00 |
| 18.09.2025 | 46,59 | 46,81 | 45,53 | 45,56 | -1,45% | 390.418,00 |
| 17.09.2025 | 46,87 | 48,35 | 45,50 | 46,23 | -0,06% | 678.839,00 |
| 16.09.2025 | 46,95 | 46,95 | 45,59 | 46,26 | -1,11% | 391.348,00 |
| 15.09.2025 | 47,03 | 47,69 | 45,50 | 46,78 | -0,74% | 466.065,00 |
| 12.09.2025 | 50,69 | 50,94 | 46,42 | 47,13 | -8,63% | 932.177,00 |
| 11.09.2025 | 47,06 | 51,61 | 45,61 | 51,58 | 27,64% | 2.165.278,00 |
| 10.09.2025 | 40,63 | 41,17 | 39,70 | 40,41 | -0,83% | 1.254.293,00 |
| 09.09.2025 | 40,63 | 41,08 | 39,83 | 40,75 | 0,34% | 603.320,00 |
| 08.09.2025 | 42,12 | 42,12 | 40,03 | 40,61 | -3,63% | 787.669,00 |
| 05.09.2025 | 42,40 | 43,79 | 42,07 | 42,14 | -1,08% | 493.371,00 |
| 04.09.2025 | 42,19 | 43,03 | 41,33 | 42,60 | 0,92% | 492.777,00 |
| 03.09.2025 | 42,80 | 43,59 | 41,93 | 42,21 | -0,94% | 385.988,00 |
| 02.09.2025 | 43,30 | 43,44 | 42,18 | 42,61 | -3,27% | 356.497,00 |
| 29.08.2025 | 45,09 | 45,47 | 43,90 | 44,05 | -1,74% | 262.882,00 |
| 28.08.2025 | 45,53 | 45,83 | 44,24 | 44,83 | -0,40% | 272.045,00 |
| 27.08.2025 | 44,88 | 46,49 | 43,30 | 45,01 | -1,62% | 427.399,00 |
| 26.08.2025 | 45,66 | 46,41 | 45,11 | 45,75 | -0,17% | 405.808,00 |
| 25.08.2025 | 46,31 | 46,95 | 45,48 | 45,83 | -2,49% | 263.366,00 |
| 22.08.2025 | 45,19 | 47,89 | 45,15 | 47,00 | 5,45% | 303.625,00 |
| 21.08.2025 | 44,17 | 44,73 | 43,28 | 44,57 | -0,80% | 172.756,00 |
| 20.08.2025 | 45,48 | 45,94 | 44,52 | 44,93 | -0,58% | 229.630,00 |
| 19.08.2025 | 45,70 | 46,84 | 45,16 | 45,19 | -0,70% | 232.085,00 |
| 18.08.2025 | 45,45 | 46,37 | 45,24 | 45,51 | 0,78% | 298.839,00 |
| 15.08.2025 | 45,42 | 45,54 | 43,85 | 45,16 | 1,03% | 294.073,00 |
| 14.08.2025 | 44,04 | 44,85 | 42,64 | 44,70 | -2,15% | 296.139,00 |
| 13.08.2025 | 43,45 | 45,80 | 43,33 | 45,68 | 5,59% | 560.808,00 |
| 12.08.2025 | 41,02 | 43,36 | 40,53 | 43,26 | 6,21% | 371.184,00 |
| 11.08.2025 | 39,65 | 40,81 | 38,82 | 40,73 | 4,73% | 314.195,00 |
| 08.08.2025 | 38,69 | 39,24 | 37,95 | 38,89 | 0,39% | 239.465,00 |
| 07.08.2025 | 39,50 | 39,74 | 38,19 | 38,74 | -0,10% | 325.006,00 |
| 06.08.2025 | 40,00 | 40,00 | 38,76 | 38,78 | -1,15% | 247.461,00 |
| 05.08.2025 | 39,11 | 39,68 | 38,42 | 39,23 | 2,00% | 349.311,00 |
| 04.08.2025 | 37,16 | 38,84 | 37,16 | 38,46 | 4,03% | 320.990,00 |
| 01.08.2025 | 37,41 | 37,58 | 36,25 | 36,97 | -3,17% | 369.460,00 |
| 31.07.2025 | 38,50 | 38,77 | 37,43 | 38,18 | -1,57% | 385.387,00 |
| 30.07.2025 | 41,90 | 42,15 | 38,31 | 38,79 | -6,93% | 493.284,00 |
| 29.07.2025 | 43,02 | 43,23 | 41,55 | 41,68 | -4,36% | 234.568,00 |
| 28.07.2025 | 43,09 | 44,46 | 41,85 | 43,58 | 2,04% | 386.550,00 |
| 25.07.2025 | 43,68 | 43,68 | 41,05 | 42,71 | -1,02% | 347.858,00 |
| 24.07.2025 | 44,82 | 45,58 | 42,72 | 43,15 | -5,95% | 366.665,00 |
| 23.07.2025 | 45,74 | 46,45 | 45,06 | 45,88 | 2,89% | 301.231,00 |
| 22.07.2025 | 42,02 | 44,74 | 41,84 | 44,59 | 7,42% | 331.085,00 |
| 21.07.2025 | 41,71 | 42,89 | 41,51 | 41,51 | -0,67% | 269.609,00 |
| 18.07.2025 | 42,40 | 42,98 | 41,42 | 41,79 | -3,15% | 366.875,00 |
| 17.07.2025 | 42,70 | 43,90 | 42,61 | 43,15 | 0,70% | 522.395,00 |
| 16.07.2025 | 44,14 | 44,14 | 41,88 | 42,85 | -1,06% | 401.296,00 |
| 15.07.2025 | 45,51 | 45,58 | 42,81 | 43,31 | -4,29% | 353.693,00 |
| 14.07.2025 | 46,92 | 46,92 | 44,83 | 45,25 | -3,56% | 395.790,00 |
| 11.07.2025 | 48,47 | 48,48 | 46,32 | 46,92 | -4,28% | 313.847,00 |
| 10.07.2025 | 47,96 | 50,36 | 47,64 | 49,02 | 2,00% | 465.087,00 |
| 09.07.2025 | 45,36 | 48,18 | 45,36 | 48,06 | 5,37% | 642.773,00 |
| 08.07.2025 | 42,88 | 45,81 | 41,94 | 45,61 | 7,42% | 504.507,00 |
| 07.07.2025 | 42,64 | 44,10 | 42,06 | 42,46 | -1,94% | 332.882,00 |
| 03.07.2025 | 43,93 | 44,38 | 43,09 | 43,30 | -0,76% | 252.913,00 |
| 02.07.2025 | 43,01 | 44,06 | 41,77 | 43,63 | 2,85% | 592.855,00 |
| 01.07.2025 | 40,13 | 44,05 | 40,08 | 42,42 | 5,39% | 513.024,00 |
| 30.06.2025 | 39,78 | 40,79 | 39,57 | 40,25 | 1,26% | 549.756,00 |
| 27.06.2025 | 38,02 | 39,75 | 37,94 | 39,75 | 6,03% | 899.972,00 |
| 26.06.2025 | 37,74 | 38,16 | 37,02 | 37,49 | 0,62% | 686.627,00 |
| 25.06.2025 | 38,23 | 38,29 | 36,99 | 37,26 | -2,13% | 525.356,00 |
| 24.06.2025 | 40,40 | 40,74 | 37,98 | 38,07 | -4,83% | 560.405,00 |
| 23.06.2025 | 40,72 | 41,44 | 39,33 | 40,00 | -2,94% | 647.314,00 |
| 20.06.2025 | 41,82 | 42,19 | 41,00 | 41,21 | 1,18% | 679.582,00 |
| 18.06.2025 | 42,13 | 42,73 | 40,46 | 40,73 | -3,94% | 483.831,00 |
| 17.06.2025 | 41,49 | 43,00 | 40,81 | 42,40 | 1,24% | 634.087,00 |
| 16.06.2025 | 40,49 | 41,90 | 38,74 | 41,88 | 6,03% | 1.151.753,00 |
| 13.06.2025 | 42,42 | 42,72 | 39,28 | 39,50 | -8,29% | 1.061.123,00 |
| 12.06.2025 | 45,77 | 48,00 | 42,90 | 43,07 | -13,91% | 1.719.377,00 |
| 11.06.2025 | 55,28 | 55,76 | 50,03 | 50,03 | -8,60% | 960.534,00 |
| 10.06.2025 | 55,75 | 56,34 | 54,07 | 54,74 | -0,53% | 366.924,00 |
| 09.06.2025 | 55,79 | 56,25 | 53,99 | 55,03 | 0,22% | 358.032,00 |
| 06.06.2025 | 54,70 | 55,64 | 54,09 | 54,91 | 0,94% | 320.243,00 |
| 05.06.2025 | 54,80 | 56,39 | 54,15 | 54,40 | 0,48% | 267.612,00 |
| 04.06.2025 | 54,22 | 54,85 | 53,63 | 54,14 | 0,00% | 252.154,00 |
| 03.06.2025 | 52,69 | 54,64 | 52,33 | 54,14 | 3,14% | 216.559,00 |