23,500€
-0,42%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |