16,198$
-0,07%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,00 | 16,24 | 15,87 | 16,20 | -0,06% | 222.593,00 |
| 29.05.2025 | 15,71 | 17,33 | 15,50 | 16,21 | -6,95% | 438.991,00 |
| 28.05.2025 | 17,47 | 17,60 | 17,34 | 17,42 | 0,17% | 222.296,00 |
| 27.05.2025 | 17,09 | 17,47 | 16,96 | 17,39 | 3,57% | 162.893,00 |
| 23.05.2025 | 16,75 | 16,86 | 16,55 | 16,79 | -1,00% | 182.738,00 |
| 22.05.2025 | 16,86 | 17,09 | 16,71 | 16,96 | 0,95% | 156.208,00 |
| 21.05.2025 | 17,13 | 17,14 | 16,74 | 16,80 | -2,04% | 233.210,00 |
| 20.05.2025 | 17,05 | 17,33 | 16,99 | 17,15 | 0,59% | 146.985,00 |
| 19.05.2025 | 17,11 | 17,21 | 16,93 | 17,05 | -1,73% | 209.593,00 |
| 16.05.2025 | 17,15 | 17,43 | 17,09 | 17,35 | 1,52% | 179.742,00 |
| 15.05.2025 | 16,96 | 17,15 | 16,90 | 17,09 | 0,53% | 202.382,00 |
| 14.05.2025 | 17,01 | 17,19 | 16,76 | 17,00 | -0,06% | 344.656,00 |
| 13.05.2025 | 16,86 | 17,21 | 16,78 | 17,01 | 1,98% | 270.794,00 |
| 12.05.2025 | 16,15 | 16,80 | 16,05 | 16,68 | 9,59% | 322.293,00 |
| 09.05.2025 | 15,35 | 15,42 | 15,10 | 15,22 | -0,59% | 125.466,00 |
| 08.05.2025 | 14,75 | 15,43 | 14,71 | 15,31 | 4,86% | 241.109,00 |
| 07.05.2025 | 14,18 | 14,60 | 14,18 | 14,60 | 3,91% | 179.595,00 |
| 06.05.2025 | 14,14 | 14,26 | 13,98 | 14,05 | -1,26% | 161.762,00 |
| 05.05.2025 | 14,33 | 14,43 | 14,22 | 14,23 | -0,97% | 117.836,00 |
| 02.05.2025 | 14,30 | 14,45 | 14,10 | 14,37 | 0,84% | 173.352,00 |
| 01.05.2025 | 13,95 | 14,42 | 13,95 | 14,25 | 2,59% | 221.395,00 |
| 30.04.2025 | 14,00 | 14,00 | 13,71 | 13,89 | -0,79% | 178.876,00 |
| 29.04.2025 | 13,87 | 14,12 | 13,80 | 14,00 | 0,94% | 217.749,00 |
| 28.04.2025 | 13,95 | 14,09 | 13,74 | 13,87 | -0,64% | 180.908,00 |
| 25.04.2025 | 14,03 | 14,07 | 13,66 | 13,96 | -0,71% | 167.136,00 |
| 24.04.2025 | 13,62 | 14,09 | 13,56 | 14,06 | 2,25% | 151.441,00 |
| 23.04.2025 | 14,32 | 14,48 | 13,62 | 13,75 | -0,65% | 278.419,00 |
| 22.04.2025 | 13,31 | 13,95 | 13,17 | 13,84 | 2,75% | 211.423,00 |
| 21.04.2025 | 13,30 | 13,59 | 12,90 | 13,47 | 0,90% | 437.258,00 |
| 17.04.2025 | 13,52 | 13,89 | 13,01 | 13,35 | -2,05% | 483.352,00 |
| 16.04.2025 | 13,04 | 14,39 | 13,04 | 13,63 | 4,28% | 339.531,00 |
| 15.04.2025 | 13,62 | 13,70 | 12,99 | 13,07 | -4,11% | 241.454,00 |
| 14.04.2025 | 13,84 | 13,96 | 13,08 | 13,63 | 0,52% | 312.883,00 |
| 11.04.2025 | 13,82 | 13,90 | 12,85 | 13,56 | -1,81% | 483.022,00 |
| 10.04.2025 | 14,11 | 14,23 | 13,41 | 13,81 | -4,69% | 240.210,00 |
| 09.04.2025 | 13,62 | 14,82 | 12,93 | 14,49 | 7,41% | 478.253,00 |
| 08.04.2025 | 14,18 | 14,40 | 13,30 | 13,49 | -1,10% | 364.578,00 |
| 07.04.2025 | 14,66 | 15,09 | 13,21 | 13,64 | -10,03% | 501.307,00 |
| 04.04.2025 | 14,26 | 15,34 | 13,80 | 15,16 | 2,09% | 466.509,00 |
| 03.04.2025 | 16,57 | 16,67 | 14,73 | 14,85 | -13,26% | 316.835,00 |
| 02.04.2025 | 16,85 | 17,28 | 16,68 | 17,12 | 1,54% | 191.967,00 |
| 01.04.2025 | 16,80 | 17,19 | 16,68 | 16,86 | 0,84% | 235.376,00 |
| 31.03.2025 | 17,11 | 17,11 | 16,55 | 16,72 | -2,96% | 207.190,00 |
| 28.03.2025 | 17,60 | 17,70 | 17,09 | 17,23 | -3,64% | 144.209,00 |
| 27.03.2025 | 17,66 | 17,92 | 17,53 | 17,88 | 1,19% | 129.946,00 |
| 26.03.2025 | 17,82 | 18,09 | 17,43 | 17,67 | -0,39% | 178.994,00 |
| 25.03.2025 | 18,36 | 18,71 | 17,71 | 17,74 | -2,79% | 150.192,00 |
| 24.03.2025 | 17,88 | 18,29 | 17,82 | 18,25 | 3,63% | 142.861,00 |
| 21.03.2025 | 17,71 | 17,98 | 17,56 | 17,61 | -2,00% | 267.267,00 |
| 20.03.2025 | 17,84 | 18,23 | 17,81 | 17,97 | -0,72% | 100.788,00 |
| 19.03.2025 | 17,97 | 18,19 | 17,78 | 18,10 | 1,34% | 115.582,00 |
| 18.03.2025 | 17,89 | 18,12 | 17,54 | 17,86 | -1,27% | 219.306,00 |
| 17.03.2025 | 17,63 | 18,21 | 17,57 | 18,09 | 3,25% | 207.052,00 |
| 14.03.2025 | 17,53 | 17,67 | 17,30 | 17,52 | 0,63% | 154.101,00 |
| 13.03.2025 | 17,78 | 17,78 | 17,24 | 17,41 | -2,08% | 169.889,00 |
| 12.03.2025 | 18,05 | 18,17 | 17,61 | 17,78 | -1,28% | 146.991,00 |
| 11.03.2025 | 18,02 | 18,22 | 17,81 | 18,01 | 0,45% | 182.364,00 |
| 10.03.2025 | 18,19 | 18,47 | 17,92 | 17,93 | -2,29% | 142.355,00 |
| 07.03.2025 | 18,32 | 18,41 | 17,83 | 18,35 | -0,16% | 227.744,00 |
| 06.03.2025 | 18,12 | 18,56 | 18,12 | 18,38 | 0,77% | 326.652,00 |
| 05.03.2025 | 18,31 | 18,57 | 18,02 | 18,24 | -0,33% | 199.907,00 |
| 04.03.2025 | 18,62 | 18,65 | 18,17 | 18,30 | -3,02% | 191.738,00 |
| 03.03.2025 | 19,57 | 19,73 | 18,77 | 18,87 | -2,28% | 223.462,00 |
| 28.02.2025 | 19,57 | 19,72 | 19,11 | 19,31 | -1,38% | 661.290,00 |
| 27.02.2025 | 19,95 | 20,07 | 19,56 | 19,58 | -2,78% | 168.057,00 |
| 26.02.2025 | 20,34 | 20,64 | 20,04 | 20,14 | 0,10% | 265.698,00 |
| 25.02.2025 | 19,81 | 20,30 | 19,78 | 20,12 | 2,34% | 161.877,00 |
| 24.02.2025 | 19,77 | 19,90 | 19,49 | 19,66 | 0,10% | 109.033,00 |
| 21.02.2025 | 20,18 | 20,28 | 19,40 | 19,64 | -1,55% | 190.064,00 |
| 20.02.2025 | 20,18 | 20,33 | 19,72 | 19,95 | -1,43% | 133.049,00 |
| 19.02.2025 | 19,91 | 20,32 | 19,55 | 20,24 | 1,10% | 134.217,00 |
| 18.02.2025 | 19,36 | 20,08 | 19,36 | 20,02 | 2,53% | 172.048,00 |
| 17.02.2025 | 19,48 | 19,54 | 19,48 | 19,53 | 0,24% | - |
| 14.02.2025 | 19,89 | 20,05 | 19,37 | 19,48 | -1,91% | 108.855,00 |
| 13.02.2025 | 19,71 | 19,95 | 19,54 | 19,86 | 0,86% | 96.498,00 |
| 12.02.2025 | 19,71 | 19,98 | 19,37 | 19,69 | -1,55% | 163.850,00 |
| 11.02.2025 | 19,32 | 20,22 | 19,24 | 20,00 | 2,77% | 129.857,00 |
| 10.02.2025 | 19,53 | 19,67 | 19,16 | 19,46 | 0,78% | 118.222,00 |
| 07.02.2025 | 19,59 | 19,59 | 19,10 | 19,31 | -0,82% | 170.366,00 |
| 06.02.2025 | 19,83 | 20,19 | 19,43 | 19,47 | -1,17% | 151.085,00 |
| 05.02.2025 | 19,00 | 19,76 | 18,87 | 19,70 | 4,01% | 165.616,00 |
| 04.02.2025 | 18,48 | 18,97 | 18,48 | 18,94 | 1,94% | 207.688,00 |
| 03.02.2025 | 18,70 | 18,74 | 18,30 | 18,58 | -2,82% | 284.445,00 |
| 31.01.2025 | 19,74 | 19,78 | 19,03 | 19,12 | -3,73% | 117.317,00 |
| 30.01.2025 | 20,06 | 20,15 | 19,73 | 19,86 | -0,20% | 109.926,00 |
| 29.01.2025 | 19,66 | 20,00 | 19,55 | 19,90 | 1,02% | 132.657,00 |
| 28.01.2025 | 19,53 | 19,87 | 19,48 | 19,70 | -0,15% | 86.342,00 |
| 27.01.2025 | 19,64 | 19,92 | 19,45 | 19,73 | 1,23% | 113.183,00 |
| 24.01.2025 | 19,45 | 19,51 | 19,28 | 19,49 | -0,10% | 84.038,00 |
| 23.01.2025 | 19,02 | 19,51 | 18,98 | 19,51 | 1,30% | 84.385,00 |
| 22.01.2025 | 19,56 | 19,66 | 19,24 | 19,26 | -1,08% | 87.825,00 |
| 21.01.2025 | 19,07 | 19,68 | 19,07 | 19,47 | 1,83% | 111.090,00 |
| 17.01.2025 | 19,03 | 19,35 | 18,99 | 19,12 | 1,49% | 102.640,00 |
| 16.01.2025 | 19,07 | 19,07 | 18,56 | 18,84 | -1,10% | 122.047,00 |
| 15.01.2025 | 19,53 | 19,53 | 18,97 | 19,05 | 0,58% | 119.240,00 |
| 14.01.2025 | 19,15 | 19,54 | 18,73 | 18,94 | -0,99% | 136.894,00 |
| 13.01.2025 | 18,94 | 19,25 | 18,80 | 19,13 | 0,21% | 156.678,00 |
| 10.01.2025 | 18,97 | 19,12 | 18,85 | 19,09 | -0,62% | 93.350,00 |
| 08.01.2025 | 19,38 | 19,38 | 18,95 | 19,21 | -1,89% | 154.050,00 |
| 07.01.2025 | 19,96 | 20,28 | 19,45 | 19,58 | -1,36% | 161.903,00 |