15,800€
1,28%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 3,21% | - |
| 18.11.2025 | 15,65 | 15,65 | 15,60 | 15,60 | -1,89% | - |
| 17.11.2025 | 16,20 | 16,20 | 15,80 | 15,90 | 0,00% | - |
| 14.11.2025 | 15,95 | 16,10 | 15,60 | 15,90 | -0,93% | - |
| 13.11.2025 | 16,15 | 16,15 | 16,00 | 16,05 | -0,31% | - |
| 12.11.2025 | 15,55 | 16,20 | 15,55 | 16,10 | 3,21% | - |
| 11.11.2025 | 15,50 | 15,80 | 15,45 | 15,60 | 0,65% | - |
| 10.11.2025 | 15,65 | 15,85 | 15,50 | 15,50 | 0,32% | - |
| 07.11.2025 | 15,50 | 15,50 | 15,40 | 15,45 | 0,32% | - |
| 06.11.2025 | 16,15 | 16,25 | 15,30 | 15,40 | -3,14% | - |
| 05.11.2025 | 15,50 | 16,15 | 15,50 | 15,90 | 3,25% | - |
| 04.11.2025 | 15,55 | 15,70 | 15,35 | 15,40 | -1,28% | - |
| 03.11.2025 | 15,75 | 16,05 | 15,50 | 15,60 | -0,64% | 195,00 |
| 31.10.2025 | 15,65 | 16,40 | 14,85 | 15,70 | 0,00% | - |
| 29.10.2025 | 15,65 | 15,70 | 15,65 | 15,70 | 1,95% | - |
| 28.10.2025 | 15,75 | 15,85 | 15,40 | 15,40 | -2,53% | - |
| 27.10.2025 | 16,25 | 16,50 | 15,40 | 15,80 | -1,25% | - |
| 24.10.2025 | 16,30 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 23.10.2025 | 16,45 | 16,50 | 16,15 | 16,20 | 2,53% | - |
| 22.10.2025 | 16,10 | 16,45 | 15,80 | 15,80 | -0,63% | - |
| 21.10.2025 | 16,35 | 16,50 | 15,85 | 15,90 | -2,15% | - |
| 20.10.2025 | 15,45 | 16,30 | 15,35 | 16,25 | 6,91% | - |
| 17.10.2025 | 15,15 | 15,60 | 14,70 | 15,20 | -2,88% | - |
| 16.10.2025 | 15,55 | 15,65 | 15,55 | 15,65 | 0,97% | - |
| 15.10.2025 | 15,55 | 15,75 | 15,50 | 15,50 | 0,65% | - |
| 14.10.2025 | 15,30 | 15,70 | 15,25 | 15,40 | 0,65% | - |
| 13.10.2025 | 15,05 | 15,50 | 15,00 | 15,30 | 2,68% | - |
| 10.10.2025 | 15,75 | 15,90 | 14,80 | 14,90 | -9,42% | - |
| 09.10.2025 | 16,40 | 16,45 | 16,40 | 16,45 | 0,92% | - |
| 08.10.2025 | 16,25 | 16,50 | 16,10 | 16,30 | 0,62% | - |
| 07.10.2025 | 16,40 | 16,60 | 16,10 | 16,20 | -1,22% | - |
| 06.10.2025 | 16,80 | 16,90 | 16,40 | 16,40 | 0,00% | - |
| 03.10.2025 | 16,50 | 16,75 | 16,40 | 16,40 | 0,00% | - |
| 02.10.2025 | 16,20 | 16,50 | 16,20 | 16,40 | 1,23% | - |
| 01.10.2025 | 16,00 | 16,30 | 15,90 | 16,20 | 0,93% | - |
| 30.09.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 0,31% | - |
| 29.09.2025 | 16,15 | 16,60 | 16,00 | 16,00 | -0,62% | - |
| 26.09.2025 | 16,10 | 16,20 | 16,00 | 16,10 | 1,26% | - |
| 25.09.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -2,45% | - |
| 24.09.2025 | 16,30 | 16,50 | 16,20 | 16,30 | 1,24% | - |
| 23.09.2025 | 16,25 | 16,60 | 16,10 | 16,10 | -1,23% | - |
| 22.09.2025 | 16,55 | 16,60 | 16,25 | 16,30 | -2,98% | - |
| 19.09.2025 | 16,95 | 17,15 | 16,60 | 16,80 | 0,60% | - |
| 18.09.2025 | 16,85 | 17,10 | 16,70 | 16,70 | 0,60% | - |
| 17.09.2025 | 16,60 | 17,10 | 16,35 | 16,60 | 0,00% | - |
| 16.09.2025 | 17,00 | 17,10 | 16,50 | 16,60 | -1,19% | - |
| 15.09.2025 | 16,90 | 17,35 | 16,65 | 16,80 | -0,59% | - |
| 12.09.2025 | 16,85 | 16,95 | 16,85 | 16,90 | 1,20% | - |
| 11.09.2025 | 16,40 | 16,95 | 16,35 | 16,70 | 1,83% | - |
| 10.09.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 09.09.2025 | 16,40 | 16,50 | 16,10 | 16,30 | 0,00% | - |
| 08.09.2025 | 16,50 | 16,50 | 15,75 | 16,30 | -1,21% | - |
| 05.09.2025 | 16,55 | 16,90 | 16,40 | 16,50 | 3,13% | - |
| 04.09.2025 | 16,00 | 16,55 | 16,00 | 16,00 | 0,00% | - |
| 03.09.2025 | 16,10 | 16,55 | 15,80 | 16,00 | 0,63% | - |
| 02.09.2025 | 15,65 | 16,20 | 15,20 | 15,90 | 3,25% | 366,00 |
| 01.09.2025 | 15,60 | 15,65 | 15,40 | 15,40 | -1,60% | - |
| 29.08.2025 | 15,30 | 15,70 | 14,90 | 15,65 | 2,62% | - |
| 28.08.2025 | 15,10 | 15,35 | 14,50 | 15,25 | 2,35% | - |
| 27.08.2025 | 14,70 | 15,05 | 14,65 | 14,90 | 2,76% | - |
| 26.08.2025 | 14,70 | 14,85 | 14,50 | 14,50 | -2,03% | 12,00 |
| 25.08.2025 | 14,80 | 14,90 | 14,40 | 14,80 | 0,00% | - |
| 22.08.2025 | 14,35 | 15,00 | 14,30 | 14,80 | 3,50% | - |
| 21.08.2025 | 14,05 | 14,40 | 13,90 | 14,30 | 1,78% | - |
| 20.08.2025 | 13,90 | 14,25 | 13,90 | 14,05 | 0,72% | - |
| 19.08.2025 | 13,85 | 14,20 | 13,75 | 13,95 | 0,72% | - |
| 18.08.2025 | 13,70 | 14,05 | 13,50 | 13,85 | 1,84% | - |
| 15.08.2025 | 13,85 | 14,10 | 13,45 | 13,60 | -1,81% | - |
| 14.08.2025 | 14,10 | 14,10 | 13,40 | 13,85 | -1,42% | - |
| 13.08.2025 | 13,65 | 14,10 | 13,50 | 14,05 | 2,93% | - |
| 12.08.2025 | 13,25 | 13,70 | 13,20 | 13,65 | 2,63% | - |
| 11.08.2025 | 13,35 | 13,35 | 13,05 | 13,30 | 0,38% | - |
| 08.08.2025 | 13,35 | 13,50 | 13,05 | 13,25 | 0,38% | - |
| 07.08.2025 | 13,30 | 13,50 | 13,05 | 13,20 | -1,12% | - |
| 06.08.2025 | 13,45 | 13,65 | 13,25 | 13,35 | -0,37% | - |
| 05.08.2025 | 13,40 | 13,55 | 13,30 | 13,40 | 0,00% | - |
| 04.08.2025 | 13,15 | 13,70 | 13,10 | 13,40 | 3,08% | - |
| 01.08.2025 | 13,45 | 13,50 | 12,75 | 13,00 | -4,06% | - |
| 31.07.2025 | 14,05 | 14,70 | 13,40 | 13,55 | -4,24% | - |
| 30.07.2025 | 14,20 | 14,70 | 14,05 | 14,15 | -0,35% | - |
| 29.07.2025 | 14,60 | 14,65 | 14,15 | 14,20 | -2,07% | - |
| 28.07.2025 | 14,45 | 14,90 | 14,20 | 14,50 | 1,75% | - |
| 25.07.2025 | 14,10 | 14,25 | 13,95 | 14,25 | 1,42% | - |
| 24.07.2025 | 14,50 | 14,55 | 14,05 | 14,05 | -3,10% | - |
| 23.07.2025 | 14,10 | 14,55 | 14,10 | 14,50 | 3,20% | - |
| 22.07.2025 | 13,85 | 14,20 | 13,80 | 14,05 | 1,08% | - |
| 21.07.2025 | 14,00 | 14,10 | 13,80 | 13,90 | -0,36% | - |
| 18.07.2025 | 14,05 | 14,10 | 13,80 | 13,95 | -1,06% | - |
| 17.07.2025 | 13,80 | 14,20 | 13,80 | 14,10 | 1,08% | - |
| 16.07.2025 | 13,85 | 14,25 | 13,60 | 13,95 | 0,00% | - |
| 15.07.2025 | 14,25 | 14,70 | 13,85 | 13,95 | -2,45% | - |
| 14.07.2025 | 14,35 | 14,40 | 14,10 | 14,30 | -1,04% | - |
| 11.07.2025 | 14,40 | 14,55 | 14,15 | 14,45 | 0,35% | - |
| 10.07.2025 | 14,10 | 14,60 | 14,00 | 14,40 | 2,13% | - |
| 09.07.2025 | 14,15 | 14,30 | 13,95 | 14,10 | -0,35% | - |
| 08.07.2025 | 13,70 | 14,20 | 13,65 | 14,15 | 3,28% | - |
| 07.07.2025 | 13,90 | 14,00 | 13,65 | 13,70 | -0,72% | - |
| 04.07.2025 | 13,85 | 13,90 | 13,80 | 13,80 | -1,78% | - |
| 03.07.2025 | 13,75 | 14,10 | 13,70 | 14,05 | 2,55% | - |
| 02.07.2025 | 13,50 | 13,85 | 13,45 | 13,70 | 1,48% | - |