Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 74,79 | 78,35 | 74,41 | 76,45 | 0,22% | - |
| 25.02.2021 | 80,38 | 80,40 | 76,00 | 76,28 | -5,00% | - |
| 24.02.2021 | 78,35 | 80,34 | 78,23 | 80,30 | 4,29% | - |
| 23.02.2021 | 76,13 | 77,49 | 75,07 | 77,00 | 0,57% | - |
| 22.02.2021 | 75,56 | 77,19 | 74,98 | 76,56 | 2,70% | - |
| 19.02.2021 | 74,52 | 74,96 | 73,56 | 74,54 | 2,65% | - |
| 18.02.2021 | 71,98 | 72,95 | 70,78 | 72,62 | -2,34% | - |
| 17.02.2021 | 74,35 | 74,36 | 74,35 | 74,36 | -1,35% | - |
| 16.02.2021 | 77,20 | 77,55 | 75,31 | 75,38 | -0,67% | - |
| 12.02.2021 | 73,72 | 75,88 | 73,51 | 75,88 | 1,13% | - |
| 11.02.2021 | 73,33 | 75,24 | 72,23 | 75,04 | 3,34% | - |
| 10.02.2021 | 72,77 | 73,81 | 71,62 | 72,61 | -1,09% | - |
| 09.02.2021 | 74,26 | 75,11 | 73,13 | 73,41 | 1,07% | - |
| 08.02.2021 | 71,72 | 72,85 | 71,01 | 72,64 | 3,46% | - |
| 05.02.2021 | 69,79 | 70,25 | 69,22 | 70,21 | 0,93% | - |
| 04.02.2021 | 69,59 | 69,59 | 69,56 | 69,56 | 5,63% | - |
| 03.02.2021 | 64,22 | 66,31 | 63,89 | 65,86 | 1,45% | - |
| 02.02.2021 | 65,09 | 65,87 | 64,26 | 64,92 | 1,24% | - |
| 01.02.2021 | 64,72 | 65,21 | 63,61 | 64,12 | -2,18% | - |
| 29.01.2021 | 65,63 | 65,64 | 65,55 | 65,55 | -3,16% | - |
| 28.01.2021 | 69,24 | 70,40 | 67,18 | 67,69 | -1,62% | - |
| 27.01.2021 | 68,19 | 70,20 | 67,21 | 68,81 | -0,82% | - |
| 26.01.2021 | 70,68 | 70,86 | 68,90 | 69,38 | -4,15% | - |
| 25.01.2021 | 73,21 | 73,22 | 70,20 | 72,38 | 1,64% | - |
| 22.01.2021 | 70,39 | 71,35 | 69,99 | 71,21 | 0,01% | - |
| 21.01.2021 | 72,24 | 72,48 | 70,98 | 71,21 | -2,34% | - |
| 20.01.2021 | 72,55 | 73,35 | 71,37 | 72,91 | 2,79% | - |
| 19.01.2021 | 71,43 | 72,56 | 70,79 | 70,93 | -0,66% | - |
| 15.01.2021 | 69,29 | 72,57 | 69,15 | 71,40 | -0,65% | - |
| 14.01.2021 | 73,14 | 73,19 | 71,29 | 71,87 | -0,64% | - |
| 13.01.2021 | 72,78 | 73,19 | 71,57 | 72,33 | -3,16% | - |
| 12.01.2021 | 73,59 | 74,81 | 72,81 | 74,69 | 3,99% | - |
| 11.01.2021 | 69,75 | 71,86 | 69,52 | 71,83 | 4,99% | - |
| 08.01.2021 | 68,79 | 69,52 | 67,49 | 68,41 | -2,70% | - |
| 07.01.2021 | 71,25 | 71,83 | 70,15 | 70,31 | 1,08% | - |
| 06.01.2021 | 67,07 | 69,75 | 67,02 | 69,56 | 7,69% | - |
| 05.01.2021 | 63,08 | 65,01 | 62,70 | 64,59 | 2,99% | - |
| 04.01.2021 | 65,08 | 65,27 | 62,70 | 62,72 | -4,34% | - |
| 31.12.2020 | 66,60 | 67,20 | 65,30 | 65,56 | -1,41% | - |
| 30.12.2020 | 65,75 | 67,46 | 65,52 | 66,50 | 5,24% | - |
| 29.12.2020 | 64,63 | 64,92 | 63,19 | 63,19 | -4,70% | - |
| 28.12.2020 | 64,42 | 66,30 | 63,71 | 66,30 | 5,80% | - |
| 24.12.2020 | 63,31 | 64,30 | 62,40 | 62,67 | -1,10% | - |
| 23.12.2020 | 62,48 | 63,99 | 62,36 | 63,36 | 1,03% | - |
| 22.12.2020 | 61,18 | 63,06 | 61,04 | 62,72 | 2,23% | - |
| 21.12.2020 | 60,84 | 62,64 | 60,70 | 61,35 | -0,20% | - |
| 18.12.2020 | 58,85 | 62,17 | 58,71 | 61,47 | 4,46% | - |
| 17.12.2020 | 58,74 | 59,77 | 58,16 | 58,84 | 1,61% | - |
| 16.12.2020 | 57,43 | 58,62 | 57,26 | 57,91 | 0,03% | - |
| 15.12.2020 | 55,77 | 58,15 | 55,56 | 57,89 | 3,95% | - |
| 14.12.2020 | 55,54 | 56,27 | 54,64 | 55,69 | 1,81% | - |
| 11.12.2020 | 56,53 | 56,76 | 54,65 | 54,70 | -7,08% | - |
| 10.12.2020 | 57,42 | 62,65 | 57,17 | 58,87 | -6,08% | - |
| 09.12.2020 | 61,97 | 2.166,44 | 57,23 | 62,68 | 2,30% | - |
| 08.12.2020 | 61,97 | 63,56 | 61,04 | 61,27 | -9,16% | - |
| 07.12.2020 | 62,48 | 69,35 | 60,56 | 67,44 | 8,29% | - |
| 04.12.2020 | 60,78 | 62,49 | 60,26 | 62,28 | 4,18% | - |
| 03.12.2020 | 60,32 | 60,98 | 59,24 | 59,78 | 2,31% | - |
| 02.12.2020 | 56,85 | 59,24 | 56,61 | 58,43 | 1,83% | - |
| 01.12.2020 | 57,35 | 57,88 | 48,45 | 57,38 | 3,03% | - |
| 30.11.2020 | 54,78 | 56,27 | 54,16 | 55,69 | -1,42% | - |
| 27.11.2020 | 56,65 | 57,10 | 55,55 | 56,50 | -3,64% | - |
| 25.11.2020 | 58,15 | 59,03 | 57,00 | 58,63 | -2,19% | - |
| 24.11.2020 | 59,19 | 61,53 | 59,15 | 59,94 | 5,09% | - |
| 23.11.2020 | 55,73 | 57,32 | 55,72 | 57,04 | 5,40% | - |
| 20.11.2020 | 53,54 | 54,30 | 52,48 | 54,12 | -5,72% | - |
| 19.11.2020 | 56,25 | 57,40 | 56,19 | 57,40 | 1,85% | - |
| 18.11.2020 | 56,55 | 58,21 | 56,07 | 56,36 | 3,77% | - |
| 17.11.2020 | 54,47 | 54,81 | 53,46 | 54,32 | 9,24% | - |
| 16.11.2020 | 49,67 | 50,26 | 48,91 | 49,72 | 6,16% | - |
| 13.11.2020 | 46,80 | 46,84 | 46,80 | 46,84 | 8,36% | - |
| 12.11.2020 | 44,58 | 44,79 | 42,40 | 43,22 | -8,76% | - |
| 11.11.2020 | 50,81 | 50,81 | 46,49 | 47,37 | -7,48% | - |
| 10.11.2020 | 52,31 | 52,59 | 50,75 | 51,20 | 1,86% | - |
| 09.11.2020 | 47,65 | 51,25 | 45,82 | 50,27 | 25,02% | - |
| 06.11.2020 | 42,11 | 42,23 | 40,02 | 40,21 | -4,38% | - |
| 05.11.2020 | 42,56 | 42,69 | 41,62 | 42,05 | 1,67% | - |
| 04.11.2020 | 42,06 | 43,18 | 41,10 | 41,36 | -5,05% | - |
| 03.11.2020 | 42,59 | 44,25 | 41,97 | 43,56 | 6,28% | - |
| 02.11.2020 | 41,45 | 42,18 | 40,71 | 40,98 | 0,16% | - |
| 30.10.2020 | 42,85 | 43,41 | 40,75 | 40,92 | -6,23% | - |
| 29.10.2020 | 42,11 | 43,79 | 41,78 | 43,64 | 3,81% | - |
| 28.10.2020 | 43,48 | 43,52 | 41,76 | 42,04 | -6,10% | - |
| 27.10.2020 | 45,21 | 45,57 | 43,81 | 44,77 | -0,60% | - |
| 26.10.2020 | 45,34 | 45,56 | 43,95 | 45,04 | -2,06% | - |
| 23.10.2020 | 45,77 | 46,66 | 45,60 | 45,98 | 0,08% | - |
| 22.10.2020 | 43,85 | 45,95 | 43,28 | 45,95 | 5,93% | - |
| 21.10.2020 | 42,59 | 43,79 | 42,55 | 43,38 | -1,09% | - |
| 20.10.2020 | 43,56 | 43,99 | 42,63 | 43,86 | 0,80% | - |
| 19.10.2020 | 43,86 | 44,10 | 42,44 | 43,51 | -0,88% | - |
| 16.10.2020 | 43,71 | 44,50 | 43,28 | 43,89 | 0,26% | - |
| 15.10.2020 | 43,09 | 44,66 | 42,73 | 43,78 | -0,06% | - |
| 14.10.2020 | 44,48 | 44,49 | 43,36 | 43,80 | -0,39% | - |
| 13.10.2020 | 43,55 | 44,26 | 43,04 | 43,97 | -1,36% | - |
| 12.10.2020 | 44,61 | 44,99 | 43,94 | 44,58 | -0,31% | - |
| 09.10.2020 | 45,43 | 45,98 | 44,44 | 44,72 | -1,62% | - |
| 08.10.2020 | 44,29 | 45,63 | 43,62 | 45,45 | 4,02% | - |
| 07.10.2020 | 44,97 | 45,26 | 42,99 | 43,70 | -0,44% | - |
| 06.10.2020 | 44,91 | 45,69 | 43,62 | 43,89 | -1,18% | - |
| 05.10.2020 | 43,06 | 44,42 | 42,82 | 44,42 | 3,52% | - |