21,100€
2,43%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 27.03.2026 | 21,00 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 26.03.2026 | 20,90 | 21,50 | 20,90 | 20,90 | -0,48% | - |
| 25.03.2026 | 20,60 | 21,10 | 20,40 | 21,00 | 2,44% | - |
| 24.03.2026 | 20,70 | 20,90 | 20,40 | 20,50 | -1,44% | - |
| 23.03.2026 | 20,70 | 21,50 | 20,50 | 20,80 | 0,97% | - |
| 20.03.2026 | 21,80 | 22,10 | 20,60 | 20,60 | -6,36% | - |
| 19.03.2026 | 20,30 | 22,10 | 20,00 | 22,00 | 7,84% | - |
| 18.03.2026 | 20,40 | 20,60 | 20,05 | 20,40 | 0,49% | - |
| 17.03.2026 | 20,40 | 20,80 | 20,20 | 20,30 | -0,49% | - |
| 16.03.2026 | 20,40 | 20,90 | 20,20 | 20,40 | 0,49% | - |
| 13.03.2026 | 20,30 | 20,80 | 20,05 | 20,30 | 0,00% | - |
| 12.03.2026 | 19,95 | 20,50 | 19,75 | 20,30 | 0,74% | - |
| 11.03.2026 | 20,10 | 20,30 | 19,90 | 20,15 | 0,25% | - |
| 10.03.2026 | 19,95 | 20,70 | 19,85 | 20,10 | 0,00% | - |
| 09.03.2026 | 20,10 | 20,30 | 19,30 | 20,10 | -0,99% | - |
| 06.03.2026 | 20,90 | 21,00 | 20,20 | 20,30 | -2,87% | - |
| 05.03.2026 | 21,10 | 21,70 | 20,90 | 20,90 | -1,88% | - |
| 04.03.2026 | 21,00 | 21,60 | 20,90 | 21,30 | 0,95% | - |
| 03.03.2026 | 21,00 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 02.03.2026 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 27.02.2026 | 21,50 | 21,70 | 20,90 | 21,10 | -1,40% | 3.900,00 |
| 26.02.2026 | 21,50 | 21,80 | 21,40 | 21,40 | -0,47% | - |
| 25.02.2026 | 21,70 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 24.02.2026 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 23.02.2026 | 21,70 | 22,00 | 20,90 | 21,30 | -2,74% | - |
| 20.02.2026 | 21,30 | 21,90 | 20,90 | 21,90 | 3,79% | - |
| 19.02.2026 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | - |
| 18.02.2026 | 21,00 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 17.02.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 1,95% | - |
| 16.02.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 13.02.2026 | 20,25 | 20,80 | 20,10 | 20,50 | 1,49% | - |
| 12.02.2026 | 20,80 | 21,00 | 20,05 | 20,20 | -2,42% | - |
| 11.02.2026 | 20,70 | 21,10 | 20,60 | 20,70 | 0,00% | - |
| 10.02.2026 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 09.02.2026 | 20,70 | 20,90 | 20,40 | 20,70 | 1,47% | - |
| 06.02.2026 | 20,40 | 21,00 | 20,15 | 20,40 | -0,49% | - |
| 05.02.2026 | 21,30 | 21,40 | 20,30 | 20,50 | -3,76% | - |
| 04.02.2026 | 20,70 | 21,30 | 20,50 | 21,30 | 3,40% | - |
| 03.02.2026 | 20,05 | 20,70 | 19,85 | 20,60 | 3,00% | - |
| 02.02.2026 | 19,05 | 20,30 | 19,05 | 20,00 | 3,63% | - |
| 30.01.2026 | 19,05 | 19,60 | 18,80 | 19,30 | 1,58% | - |
| 29.01.2026 | 18,60 | 19,20 | 18,55 | 19,00 | 1,60% | - |
| 28.01.2026 | 18,85 | 19,10 | 18,65 | 18,70 | -0,80% | - |
| 27.01.2026 | 18,95 | 19,20 | 18,65 | 18,85 | -0,26% | - |
| 26.01.2026 | 18,95 | 19,25 | 18,65 | 18,90 | 0,00% | - |
| 23.01.2026 | 19,20 | 19,35 | 18,90 | 18,90 | -0,53% | - |
| 22.01.2026 | 19,45 | 19,65 | 19,00 | 19,00 | -2,06% | - |
| 21.01.2026 | 18,65 | 19,55 | 18,60 | 19,40 | 4,02% | - |
| 20.01.2026 | 19,30 | 19,40 | 18,55 | 18,65 | -4,11% | - |
| 19.01.2026 | 19,45 | 19,55 | 19,40 | 19,45 | -0,77% | - |
| 16.01.2026 | 19,55 | 19,80 | 19,10 | 19,60 | 0,51% | - |
| 15.01.2026 | 19,05 | 19,65 | 19,00 | 19,50 | 2,63% | - |
| 14.01.2026 | 19,40 | 19,55 | 18,85 | 19,00 | -2,31% | - |
| 13.01.2026 | 19,45 | 19,65 | 19,25 | 19,45 | -0,26% | - |
| 12.01.2026 | 19,35 | 19,50 | 18,95 | 19,50 | 1,04% | - |
| 09.01.2026 | 19,25 | 19,50 | 19,05 | 19,30 | 0,52% | - |
| 08.01.2026 | 18,60 | 19,35 | 18,60 | 19,20 | 2,67% | - |
| 07.01.2026 | 18,60 | 19,00 | 18,50 | 18,70 | 1,08% | - |
| 06.01.2026 | 17,80 | 18,65 | 17,70 | 18,50 | 4,52% | - |
| 05.01.2026 | 18,00 | 18,30 | 17,70 | 17,70 | -0,56% | - |
| 02.01.2026 | 17,60 | 18,00 | 17,35 | 17,80 | 0,56% | - |
| 30.12.2025 | 17,95 | 17,95 | 17,70 | 17,70 | 0,00% | - |
| 29.12.2025 | 17,70 | 17,75 | 17,65 | 17,70 | 0,00% | - |
| 23.12.2025 | 17,70 | 17,75 | 17,65 | 17,70 | 0,00% | - |
| 22.12.2025 | 18,00 | 18,05 | 17,70 | 17,70 | -0,84% | - |
| 19.12.2025 | 18,80 | 18,85 | 17,80 | 17,85 | -4,55% | - |
| 18.12.2025 | 18,55 | 18,75 | 18,50 | 18,70 | -0,27% | - |
| 17.12.2025 | 18,70 | 18,75 | 18,65 | 18,75 | 1,63% | - |
| 16.12.2025 | 18,50 | 18,50 | 18,45 | 18,45 | 0,27% | - |
| 15.12.2025 | 18,35 | 18,45 | 18,35 | 18,40 | -0,27% | - |
| 12.12.2025 | 18,50 | 18,55 | 18,40 | 18,45 | 2,79% | - |
| 11.12.2025 | 18,00 | 18,05 | 17,95 | 17,95 | 0,56% | - |
| 10.12.2025 | 17,90 | 17,95 | 17,85 | 17,85 | -0,28% | - |
| 09.12.2025 | 17,70 | 18,15 | 17,60 | 17,90 | 0,85% | - |
| 08.12.2025 | 18,25 | 18,35 | 17,75 | 17,75 | -2,47% | - |
| 05.12.2025 | 18,00 | 18,35 | 17,95 | 18,20 | 1,68% | - |
| 04.12.2025 | 18,20 | 18,25 | 17,90 | 17,90 | -1,10% | - |
| 03.12.2025 | 18,10 | 18,35 | 17,95 | 18,10 | 0,56% | - |
| 02.12.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -1,10% | - |
| 01.12.2025 | 18,00 | 18,45 | 16,90 | 18,20 | 1,11% | - |
| 28.11.2025 | 18,35 | 18,80 | 17,85 | 18,00 | -1,64% | - |
| 27.11.2025 | 18,35 | 18,35 | 18,30 | 18,30 | 0,55% | - |
| 26.11.2025 | 17,90 | 18,45 | 17,25 | 18,20 | 1,39% | - |
| 25.11.2025 | 16,90 | 18,15 | 16,20 | 17,95 | 6,85% | - |
| 24.11.2025 | 16,75 | 16,90 | 16,30 | 16,80 | 5,00% | - |
| 21.11.2025 | 15,85 | 16,00 | 15,80 | 16,00 | -0,62% | - |
| 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 |