33,500€
-1,47%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 34,00 | 34,70 | 33,40 | 33,50 | -1,47% | - |
| 23.06.2026 | 34,20 | 34,40 | 33,80 | 34,00 | -1,16% | - |
| 22.06.2026 | 33,50 | 34,60 | 33,40 | 34,40 | 4,24% | - |
| 19.06.2026 | 33,60 | 33,60 | 33,00 | 33,00 | -0,60% | - |
| 18.06.2026 | 32,50 | 33,60 | 32,40 | 33,20 | 2,79% | - |
| 17.06.2026 | 31,90 | 32,70 | 31,70 | 32,30 | 1,25% | - |
| 16.06.2026 | 32,10 | 32,60 | 31,60 | 31,90 | -0,62% | - |
| 15.06.2026 | 33,60 | 33,80 | 31,90 | 32,10 | -3,89% | - |
| 12.06.2026 | 33,10 | 34,00 | 33,00 | 33,40 | 1,21% | - |
| 11.06.2026 | 31,30 | 33,00 | 31,30 | 33,00 | 5,43% | - |
| 10.06.2026 | 31,60 | 31,90 | 31,10 | 31,30 | -2,49% | - |
| 09.06.2026 | 32,70 | 33,20 | 31,40 | 32,10 | -2,13% | - |
| 08.06.2026 | 32,20 | 33,40 | 32,20 | 32,80 | 1,86% | - |
| 05.06.2026 | 32,30 | 32,90 | 31,90 | 32,20 | -0,31% | - |
| 04.06.2026 | 31,40 | 32,70 | 31,40 | 32,30 | 2,87% | - |
| 03.06.2026 | 32,20 | 32,50 | 31,10 | 31,40 | -2,79% | - |
| 02.06.2026 | 32,20 | 33,00 | 31,70 | 32,30 | 0,00% | - |
| 01.06.2026 | 32,90 | 33,30 | 31,90 | 32,30 | -1,82% | - |
| 29.05.2026 | 30,60 | 33,40 | 30,30 | 32,90 | 7,87% | - |
| 28.05.2026 | 29,50 | 30,70 | 29,00 | 30,50 | 3,39% | 2.415,00 |
| 27.05.2026 | 25,60 | 29,50 | 25,50 | 29,50 | 15,23% | - |
| 26.05.2026 | 24,50 | 25,60 | 24,10 | 25,60 | 4,07% | - |
| 25.05.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | - |
| 22.05.2026 | 23,70 | 24,50 | 23,60 | 24,50 | 3,38% | - |
| 21.05.2026 | 23,30 | 23,70 | 22,90 | 23,70 | 1,72% | - |
| 20.05.2026 | 22,70 | 23,30 | 22,70 | 23,30 | 2,64% | - |
| 19.05.2026 | 22,80 | 23,10 | 22,50 | 22,70 | -0,44% | - |
| 18.05.2026 | 23,00 | 23,70 | 22,80 | 22,80 | -2,15% | - |
| 15.05.2026 | 23,60 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 14.05.2026 | 23,20 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 13.05.2026 | 22,60 | 23,10 | 22,40 | 23,10 | 2,67% | - |
| 12.05.2026 | 23,40 | 23,70 | 22,50 | 22,50 | -4,26% | - |
| 11.05.2026 | 23,80 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 08.05.2026 | 23,50 | 24,00 | 23,30 | 23,70 | 0,85% | - |
| 07.05.2026 | 23,80 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 06.05.2026 | 23,10 | 23,90 | 23,10 | 23,70 | 2,60% | - |
| 05.05.2026 | 22,70 | 23,10 | 22,60 | 23,10 | 1,76% | - |
| 04.05.2026 | 23,40 | 23,60 | 22,50 | 22,70 | -2,58% | - |
| 30.04.2026 | 23,10 | 23,30 | 22,90 | 23,30 | 0,43% | - |
| 29.04.2026 | 23,70 | 23,80 | 22,90 | 23,20 | -2,11% | - |
| 28.04.2026 | 23,40 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 27.04.2026 | 23,60 | 23,70 | 23,20 | 23,30 | -1,69% | - |
| 24.04.2026 | 24,20 | 24,30 | 23,70 | 23,70 | -2,47% | - |
| 23.04.2026 | 24,00 | 24,50 | 23,90 | 24,30 | 0,41% | - |
| 22.04.2026 | 24,80 | 25,20 | 23,90 | 24,20 | -2,42% | - |
| 21.04.2026 | 24,60 | 24,90 | 24,40 | 24,80 | 1,22% | - |
| 20.04.2026 | 24,00 | 24,50 | 23,90 | 24,50 | 2,08% | - |
| 17.04.2026 | 23,00 | 24,10 | 22,80 | 24,00 | 4,80% | - |
| 16.04.2026 | 22,80 | 23,20 | 22,70 | 22,90 | 0,44% | - |
| 15.04.2026 | 23,10 | 23,30 | 22,70 | 22,80 | -1,30% | - |
| 14.04.2026 | 22,80 | 23,30 | 22,60 | 23,10 | 1,76% | - |
| 13.04.2026 | 22,70 | 23,40 | 22,50 | 22,70 | 0,44% | - |
| 10.04.2026 | 22,80 | 22,90 | 22,50 | 22,60 | -0,44% | - |
| 09.04.2026 | 22,10 | 22,70 | 21,90 | 22,70 | 2,71% | - |
| 08.04.2026 | 21,50 | 22,20 | 21,20 | 22,10 | 4,74% | - |
| 07.04.2026 | 21,30 | 21,60 | 20,90 | 21,10 | 1,93% | - |
| 02.04.2026 | 20,80 | 21,00 | 20,10 | 20,70 | -2,82% | - |
| 01.04.2026 | 21,10 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 31.03.2026 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 30.03.2026 | 20,90 | 21,50 | 20,90 | 21,30 | 1,91% | - |
| 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% | - |