13,300$
-2,42%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 20,10 | 20,18 | 19,71 | 19,85 | -0,50% | 117.904,00 |
| 03.01.2025 | 19,63 | 20,08 | 19,31 | 19,95 | 2,05% | 107.591,00 |
| 02.01.2025 | 20,15 | 20,32 | 19,41 | 19,55 | -0,66% | 136.068,00 |
| 31.12.2024 | 19,74 | 19,89 | 19,54 | 19,68 | 0,41% | 92.042,00 |
| 30.12.2024 | 19,65 | 19,70 | 19,23 | 19,60 | -1,36% | 113.771,00 |
| 27.12.2024 | 20,04 | 20,21 | 19,66 | 19,87 | -1,58% | 96.903,00 |
| 26.12.2024 | 19,82 | 20,24 | 19,82 | 20,19 | 0,80% | 90.503,00 |
| 24.12.2024 | 19,57 | 20,03 | 19,43 | 20,03 | 2,56% | 76.043,00 |
| 23.12.2024 | 19,74 | 19,97 | 19,44 | 19,53 | -1,41% | 181.129,00 |
| 20.12.2024 | 19,27 | 20,24 | 19,27 | 19,81 | 1,23% | 208.388,00 |
| 19.12.2024 | 20,15 | 20,15 | 19,37 | 19,57 | -1,66% | 170.460,00 |
| 18.12.2024 | 20,18 | 20,85 | 19,70 | 19,90 | -1,29% | 189.947,00 |
| 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 |