19,860$
-1,49%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 20,18 | 20,85 | 19,70 | 19,90 | -1,29% | 189.942,00 |
| 17.12.2024 | 20,17 | 20,40 | 19,88 | 20,16 | -0,30% | 138.241,00 |
| 16.12.2024 | 20,62 | 20,71 | 20,20 | 20,22 | -3,21% | 143.103,00 |
| 13.12.2024 | 21,00 | 21,01 | 20,65 | 20,89 | -0,38% | 139.931,00 |
| 12.12.2024 | 21,17 | 21,20 | 20,77 | 20,97 | -1,60% | 145.276,00 |
| 11.12.2024 | 21,19 | 21,43 | 20,92 | 21,31 | 1,72% | 180.943,00 |
| 10.12.2024 | 20,70 | 21,27 | 20,35 | 20,95 | 0,82% | 160.603,00 |
| 09.12.2024 | 21,03 | 21,57 | 20,70 | 20,78 | -0,38% | 183.827,00 |
| 06.12.2024 | 21,13 | 22,20 | 20,82 | 20,86 | 0,29% | 208.640,00 |
| 05.12.2024 | 20,00 | 21,56 | 19,56 | 20,80 | -0,29% | 331.911,00 |
| 04.12.2024 | 21,00 | 21,28 | 20,40 | 20,86 | 0,63% | 340.973,00 |
| 03.12.2024 | 21,16 | 21,16 | 20,39 | 20,73 | -0,86% | 257.351,00 |
| 02.12.2024 | 20,34 | 21,02 | 20,25 | 20,91 | 2,75% | 204.703,00 |
| 29.11.2024 | 20,44 | 20,73 | 20,29 | 20,35 | -0,10% | 100.032,00 |
| 27.11.2024 | 19,82 | 20,44 | 19,82 | 20,37 | 3,14% | 214.676,00 |
| 26.11.2024 | 20,10 | 20,16 | 19,69 | 19,75 | -1,69% | 125.100,00 |
| 25.11.2024 | 19,90 | 20,40 | 19,82 | 20,09 | 2,50% | 171.367,00 |
| 22.11.2024 | 19,27 | 19,68 | 19,23 | 19,60 | 2,78% | 159.821,00 |
| 21.11.2024 | 18,76 | 19,13 | 18,65 | 19,07 | 1,71% | 106.366,00 |
| 20.11.2024 | 18,77 | 18,81 | 18,34 | 18,75 | -0,79% | 165.030,00 |
| 19.11.2024 | 19,27 | 19,27 | 18,82 | 18,90 | -2,12% | 155.564,00 |
| 18.11.2024 | 19,79 | 19,81 | 19,27 | 19,31 | -1,68% | 126.634,00 |
| 15.11.2024 | 19,60 | 19,77 | 19,22 | 19,64 | 1,13% | 144.548,00 |
| 14.11.2024 | 19,55 | 19,55 | 19,20 | 19,42 | 0,41% | 121.219,00 |
| 13.11.2024 | 19,57 | 19,76 | 19,34 | 19,34 | 0,16% | 140.085,00 |
| 12.11.2024 | 19,77 | 19,80 | 19,20 | 19,31 | -2,33% | 151.677,00 |
| 11.11.2024 | 19,96 | 20,09 | 19,59 | 19,77 | -0,40% | 136.612,00 |
| 08.11.2024 | 19,90 | 20,16 | 19,66 | 19,85 | -1,29% | 180.348,00 |
| 07.11.2024 | 20,00 | 20,46 | 19,88 | 20,11 | 1,62% | 199.597,00 |
| 06.11.2024 | 20,24 | 20,50 | 19,71 | 19,79 | 2,54% | 189.999,00 |
| 05.11.2024 | 18,75 | 19,33 | 18,67 | 19,30 | 2,55% | 218.775,00 |
| 04.11.2024 | 18,43 | 19,01 | 18,43 | 18,82 | 1,46% | 190.341,00 |
| 01.11.2024 | 18,63 | 18,69 | 18,45 | 18,55 | 0,43% | 159.105,00 |
| 31.10.2024 | 19,27 | 19,27 | 18,35 | 18,47 | -3,60% | 249.783,00 |
| 30.10.2024 | 18,89 | 19,50 | 18,89 | 19,16 | 1,00% | 191.416,00 |
| 29.10.2024 | 18,64 | 18,98 | 18,54 | 18,97 | 1,07% | 132.724,00 |
| 28.10.2024 | 18,63 | 18,97 | 18,63 | 18,77 | 1,62% | 160.193,00 |
| 25.10.2024 | 18,58 | 18,89 | 18,46 | 18,47 | 0,44% | 154.400,00 |
| 24.10.2024 | 18,67 | 18,75 | 18,12 | 18,39 | -1,29% | 221.681,00 |
| 23.10.2024 | 18,61 | 18,80 | 18,48 | 18,63 | -0,37% | 182.465,00 |
| 22.10.2024 | 19,33 | 19,33 | 18,69 | 18,70 | -3,21% | 221.318,00 |
| 21.10.2024 | 19,78 | 19,78 | 19,26 | 19,32 | -2,42% | 248.106,00 |
| 18.10.2024 | 19,90 | 20,03 | 19,62 | 19,80 | -0,55% | 138.221,00 |
| 17.10.2024 | 19,54 | 19,93 | 19,31 | 19,91 | 1,43% | 156.467,00 |
| 16.10.2024 | 19,00 | 19,65 | 19,00 | 19,63 | 4,53% | 213.726,00 |
| 15.10.2024 | 18,58 | 19,13 | 18,58 | 18,78 | 1,62% | 486.825,00 |
| 14.10.2024 | 18,60 | 18,69 | 18,32 | 18,48 | -0,86% | 230.137,00 |
| 11.10.2024 | 18,52 | 18,86 | 18,52 | 18,64 | 0,92% | 189.820,00 |
| 10.10.2024 | 18,64 | 18,66 | 18,38 | 18,47 | -1,12% | 241.697,00 |
| 09.10.2024 | 18,80 | 18,95 | 18,67 | 18,68 | -1,11% | 199.259,00 |
| 08.10.2024 | 19,00 | 19,08 | 18,72 | 18,89 | -0,79% | 244.584,00 |
| 07.10.2024 | 19,48 | 19,77 | 18,89 | 19,04 | -2,41% | 205.434,00 |
| 04.10.2024 | 19,61 | 19,87 | 19,26 | 19,51 | 1,09% | 351.703,00 |
| 03.10.2024 | 19,28 | 19,51 | 19,04 | 19,30 | -0,41% | 561.870,00 |
| 02.10.2024 | 19,26 | 19,64 | 19,15 | 19,38 | 0,16% | 360.580,00 |
| 01.10.2024 | 18,66 | 19,39 | 18,59 | 19,35 | 4,03% | 486.120,00 |
| 30.09.2024 | 19,01 | 19,05 | 18,56 | 18,60 | -1,95% | 3.444.110,00 |
| 27.09.2024 | 18,84 | 19,04 | 18,70 | 18,97 | 1,83% | 448.703,00 |
| 26.09.2024 | 18,65 | 18,97 | 18,36 | 18,63 | 0,81% | 428.444,00 |
| 25.09.2024 | 18,01 | 18,61 | 17,86 | 18,48 | -0,65% | 1.093.323,00 |
| 24.09.2024 | 19,35 | 19,56 | 18,60 | 18,60 | -2,97% | 414.821,00 |
| 23.09.2024 | 20,06 | 20,06 | 18,92 | 19,17 | -3,47% | 408.715,00 |
| 20.09.2024 | 19,77 | 20,05 | 19,52 | 19,86 | -0,15% | 1.018.954,00 |
| 19.09.2024 | 19,98 | 20,06 | 19,67 | 19,89 | 1,48% | 217.758,00 |
| 18.09.2024 | 19,37 | 20,10 | 19,37 | 19,60 | 1,61% | 264.105,00 |
| 17.09.2024 | 19,72 | 19,85 | 19,16 | 19,29 | -1,58% | 195.271,00 |
| 16.09.2024 | 18,87 | 19,80 | 18,87 | 19,60 | 2,46% | 394.103,00 |
| 13.09.2024 | 18,61 | 19,18 | 18,56 | 19,13 | 4,02% | 216.085,00 |
| 12.09.2024 | 18,54 | 18,83 | 18,34 | 18,39 | 0,38% | 397.804,00 |
| 11.09.2024 | 18,48 | 18,48 | 18,02 | 18,32 | -1,13% | 220.179,00 |
| 10.09.2024 | 18,54 | 18,60 | 18,17 | 18,53 | -0,54% | 239.559,00 |
| 09.09.2024 | 18,89 | 19,27 | 18,46 | 18,63 | -1,43% | 351.328,00 |
| 06.09.2024 | 19,33 | 19,75 | 18,71 | 18,90 | -1,92% | 457.515,00 |
| 05.09.2024 | 19,00 | 20,65 | 19,00 | 19,27 | -14,66% | 540.516,00 |
| 04.09.2024 | 23,00 | 23,04 | 22,41 | 22,58 | -2,46% | 195.868,00 |
| 03.09.2024 | 23,58 | 23,71 | 23,12 | 23,15 | -2,98% | 146.253,00 |
| 30.08.2024 | 24,17 | 24,19 | 23,71 | 23,86 | -1,45% | 161.481,00 |
| 29.08.2024 | 24,40 | 24,47 | 23,86 | 24,21 | 0,33% | 66.837,00 |
| 28.08.2024 | 24,53 | 24,67 | 24,06 | 24,13 | -1,91% | 99.446,00 |
| 27.08.2024 | 24,62 | 24,67 | 24,37 | 24,60 | -0,20% | 67.656,00 |
| 26.08.2024 | 24,96 | 24,98 | 24,60 | 24,65 | -0,24% | 113.345,00 |
| 23.08.2024 | 23,73 | 24,84 | 23,73 | 24,71 | 3,78% | 165.812,00 |
| 22.08.2024 | 24,48 | 24,48 | 23,71 | 23,81 | -2,46% | 91.418,00 |
| 21.08.2024 | 24,01 | 24,46 | 24,01 | 24,41 | 1,84% | 84.016,00 |
| 20.08.2024 | 24,27 | 24,27 | 23,68 | 23,97 | -1,48% | 82.144,00 |
| 19.08.2024 | 24,09 | 24,36 | 24,09 | 24,33 | 0,79% | 91.109,00 |
| 16.08.2024 | 23,85 | 24,33 | 23,85 | 24,14 | 1,09% | 171.109,00 |
| 15.08.2024 | 23,96 | 24,18 | 23,84 | 23,88 | 1,79% | 97.070,00 |
| 14.08.2024 | 24,11 | 24,11 | 23,43 | 23,46 | -2,13% | 74.223,00 |
| 13.08.2024 | 23,76 | 24,06 | 23,59 | 23,97 | 2,00% | 98.518,00 |
| 12.08.2024 | 24,22 | 24,22 | 23,28 | 23,50 | -2,33% | 124.902,00 |
| 09.08.2024 | 24,13 | 24,23 | 23,77 | 24,06 | -0,41% | 99.292,00 |
| 08.08.2024 | 24,07 | 24,16 | 23,76 | 24,16 | 1,51% | 115.604,00 |
| 07.08.2024 | 23,96 | 24,17 | 23,58 | 23,80 | 0,72% | 136.966,00 |
| 06.08.2024 | 23,14 | 23,81 | 23,14 | 23,63 | 1,68% | 134.855,00 |
| 05.08.2024 | 23,58 | 23,70 | 23,08 | 23,24 | -4,24% | 128.432,00 |
| 02.08.2024 | 24,32 | 24,48 | 24,06 | 24,27 | -3,19% | 99.427,00 |
| 01.08.2024 | 26,04 | 26,04 | 24,81 | 25,07 | -3,20% | 103.495,00 |
| 31.07.2024 | 26,07 | 26,51 | 25,76 | 25,90 | -0,08% | 95.696,00 |
| 30.07.2024 | 25,69 | 25,94 | 25,60 | 25,92 | 1,05% | 72.438,00 |