3,491€
-6,36%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,73 | 3,81 | 3,65 | 3,70 | -0,22% | 1.066,00 |
| 04.05.2026 | 3,75 | 3,95 | 3,66 | 3,71 | -1,96% | 2.933,00 |
| 30.04.2026 | 3,78 | 3,84 | 3,70 | 3,78 | 0,59% | - |
| 29.04.2026 | 3,93 | 3,93 | 3,75 | 3,76 | -3,59% | 3.750,00 |
| 28.04.2026 | 3,93 | 3,94 | 3,67 | 3,90 | -1,04% | 2.635,00 |
| 27.04.2026 | 4,05 | 4,09 | 3,86 | 3,94 | -2,62% | 13.230,00 |
| 24.04.2026 | 4,31 | 4,37 | 4,04 | 4,05 | -5,51% | - |
| 23.04.2026 | 4,51 | 4,54 | 4,26 | 4,28 | -5,75% | 5.516,00 |
| 22.04.2026 | 4,66 | 4,82 | 4,48 | 4,54 | -2,13% | 6.630,00 |
| 21.04.2026 | 4,78 | 4,79 | 4,60 | 4,64 | -2,32% | 15.956,00 |
| 20.04.2026 | 4,72 | 4,85 | 4,58 | 4,75 | -0,19% | 426,00 |
| 17.04.2026 | 4,71 | 4,85 | 4,69 | 4,76 | 1,06% | 17.310,00 |
| 16.04.2026 | 4,67 | 4,86 | 4,62 | 4,71 | 1,53% | 4.667,00 |
| 15.04.2026 | 4,52 | 4,65 | 4,52 | 4,64 | 2,59% | 35.950,00 |
| 14.04.2026 | 4,41 | 4,54 | 4,37 | 4,52 | 2,38% | 22.900,00 |
| 13.04.2026 | 4,34 | 4,44 | 4,30 | 4,42 | 0,71% | 1.360,00 |
| 10.04.2026 | 4,52 | 4,56 | 4,36 | 4,39 | -2,81% | 28.200,00 |
| 09.04.2026 | 4,44 | 4,61 | 4,41 | 4,51 | 1,53% | 5.000,00 |
| 08.04.2026 | 4,19 | 4,47 | 4,19 | 4,45 | 7,16% | 7.225,00 |
| 07.04.2026 | 4,17 | 4,21 | 4,01 | 4,15 | 3,11% | 1.514,00 |
| 02.04.2026 | 3,82 | 4,07 | 3,79 | 4,02 | 3,21% | 29.980,00 |
| 01.04.2026 | 3,75 | 3,96 | 3,69 | 3,90 | 4,95% | 85.845,00 |
| 31.03.2026 | 3,56 | 3,73 | 3,54 | 3,71 | 5,57% | 3.000,00 |
| 30.03.2026 | 3,48 | 3,60 | 3,47 | 3,52 | 2,18% | 14,00 |
| 27.03.2026 | 3,55 | 3,55 | 3,43 | 3,44 | -2,49% | 2.457,00 |
| 26.03.2026 | 3,53 | 3,63 | 3,48 | 3,53 | -0,28% | - |
| 25.03.2026 | 3,53 | 3,61 | 3,46 | 3,54 | -0,95% | - |
| 24.03.2026 | 3,48 | 3,58 | 3,34 | 3,58 | 2,76% | 2.200,00 |
| 23.03.2026 | 3,42 | 3,73 | 3,41 | 3,48 | -0,17% | 6.512,00 |
| 20.03.2026 | 3,70 | 3,72 | 3,45 | 3,49 | -6,52% | 15.600,00 |
| 19.03.2026 | 3,84 | 3,84 | 3,59 | 3,73 | -2,59% | 44.279,00 |
| 18.03.2026 | 4,12 | 4,16 | 3,72 | 3,83 | -6,32% | 44.595,00 |
| 17.03.2026 | 3,86 | 4,11 | 3,77 | 4,09 | 5,23% | - |
| 16.03.2026 | 4,19 | 4,20 | 3,82 | 3,88 | -6,37% | 14.255,00 |
| 13.03.2026 | 4,16 | 4,20 | 4,05 | 4,15 | 2,52% | 24.036,00 |
| 12.03.2026 | 3,76 | 4,33 | 3,74 | 4,04 | 7,32% | 4.620,00 |
| 11.03.2026 | 3,47 | 4,30 | 3,45 | 3,77 | 7,78% | 1.420,00 |
| 10.03.2026 | 3,42 | 3,62 | 3,31 | 3,50 | 2,40% | - |
| 09.03.2026 | 3,41 | 3,50 | 3,26 | 3,41 | -2,12% | 26.346,00 |
| 06.03.2026 | 3,75 | 3,76 | 3,43 | 3,49 | -6,64% | 1.218,00 |
| 05.03.2026 | 3,84 | 3,86 | 3,64 | 3,74 | -2,71% | - |
| 04.03.2026 | 3,64 | 4,01 | 3,64 | 3,84 | 4,29% | - |
| 03.03.2026 | 3,79 | 3,82 | 3,59 | 3,68 | -4,24% | 29,00 |
| 02.03.2026 | 3,89 | 3,93 | 3,67 | 3,85 | -2,66% | 4.022,00 |
| 27.02.2026 | 4,05 | 4,09 | 3,78 | 3,95 | -2,49% | 49.604,00 |
| 26.02.2026 | 4,00 | 4,19 | 3,95 | 4,05 | -1,48% | 52,00 |
| 25.02.2026 | 4,13 | 4,24 | 4,02 | 4,11 | -0,63% | 4.540,00 |
| 24.02.2026 | 4,05 | 4,16 | 3,94 | 4,14 | 2,10% | 32.239,00 |
| 23.02.2026 | 3,90 | 4,07 | 3,82 | 4,05 | 2,50% | 8.583,00 |
| 20.02.2026 | 3,69 | 4,08 | 3,61 | 3,95 | 8,15% | 48.002,00 |
| 19.02.2026 | 3,42 | 3,80 | 3,38 | 3,66 | 7,31% | 13.940,00 |
| 18.02.2026 | 3,24 | 3,47 | 3,17 | 3,41 | 5,68% | 6.710,00 |
| 17.02.2026 | 3,18 | 3,27 | 3,10 | 3,22 | 0,78% | 1.190,00 |
| 16.02.2026 | 3,22 | 3,23 | 3,18 | 3,20 | -0,06% | 14,00 |
| 13.02.2026 | 3,21 | 3,28 | 3,16 | 3,20 | -0,81% | 1.000,00 |
| 12.02.2026 | 3,30 | 3,31 | 3,05 | 3,23 | -1,86% | 14.140,00 |
| 11.02.2026 | 3,24 | 3,29 | 3,11 | 3,29 | 1,48% | 4.680,00 |
| 10.02.2026 | 3,14 | 3,29 | 3,08 | 3,24 | 3,02% | 3.810,00 |
| 09.02.2026 | 2,89 | 3,17 | 2,82 | 3,15 | 8,97% | 15.504,00 |
| 06.02.2026 | 2,73 | 2,94 | 2,73 | 2,89 | 6,02% | 5.300,00 |
| 05.02.2026 | 2,88 | 2,93 | 2,72 | 2,72 | -5,75% | 7.416,00 |
| 04.02.2026 | 3,13 | 3,16 | 2,82 | 2,89 | -7,29% | 8.450,00 |
| 03.02.2026 | 3,03 | 3,23 | 2,87 | 3,12 | 3,35% | 11.120,00 |
| 02.02.2026 | 2,85 | 3,07 | 2,85 | 3,01 | 3,29% | 5.819,00 |
| 30.01.2026 | 3,08 | 3,12 | 2,85 | 2,92 | -6,14% | 12.908,00 |
| 29.01.2026 | 3,19 | 3,26 | 3,08 | 3,11 | -6,41% | 289.392,00 |
| 28.01.2026 | 3,36 | 3,41 | 3,15 | 3,32 | 0,33% | 20.047,00 |
| 27.01.2026 | 2,97 | 3,75 | 2,94 | 3,31 | 11,33% | 43.804,00 |
| 26.01.2026 | 3,06 | 3,07 | 2,86 | 2,97 | -3,13% | 14.000,00 |
| 23.01.2026 | 3,21 | 3,22 | 3,00 | 3,07 | -3,64% | - |
| 22.01.2026 | 3,19 | 3,41 | 3,12 | 3,19 | 0,16% | - |
| 21.01.2026 | 3,18 | 3,25 | 3,14 | 3,18 | 0,41% | 6.245,00 |
| 20.01.2026 | 3,48 | 3,51 | 3,15 | 3,17 | -10,03% | 1.616,00 |
| 19.01.2026 | 3,52 | 3,53 | 3,48 | 3,52 | -0,40% | - |
| 16.01.2026 | 3,30 | 3,54 | 3,24 | 3,54 | 7,15% | 1.800,00 |
| 15.01.2026 | 3,20 | 3,33 | 3,11 | 3,30 | 3,68% | 13.286,00 |
| 14.01.2026 | 3,25 | 3,27 | 3,16 | 3,18 | -2,27% | 27,00 |
| 13.01.2026 | 3,20 | 3,36 | 3,16 | 3,26 | 1,81% | 8.581,00 |
| 12.01.2026 | 3,29 | 3,29 | 3,11 | 3,20 | -3,27% | - |
| 09.01.2026 | 3,35 | 3,35 | 3,05 | 3,31 | 1,07% | 35.518,00 |
| 08.01.2026 | 3,13 | 3,35 | 3,10 | 3,27 | 4,64% | - |
| 07.01.2026 | 3,11 | 3,17 | 3,00 | 3,13 | -0,60% | 14,00 |
| 06.01.2026 | 3,24 | 3,27 | 3,15 | 3,15 | -3,02% | 2.825,00 |
| 05.01.2026 | 3,26 | 3,32 | 3,18 | 3,24 | -0,40% | 10.563,00 |
| 02.01.2026 | 3,20 | 3,28 | 3,14 | 3,26 | -1,81% | 15,00 |
| 30.12.2025 | 3,31 | 3,32 | 3,29 | 3,32 | 0,09% | - |
| 29.12.2025 | 3,27 | 3,31 | 3,20 | 3,31 | 5,14% | 40,00 |
| 23.12.2025 | 3,10 | 3,20 | 3,04 | 3,15 | 1,65% | - |
| 22.12.2025 | 3,15 | 3,27 | 3,05 | 3,10 | -1,65% | 210,00 |
| 19.12.2025 | 3,01 | 3,19 | 2,98 | 3,15 | 5,28% | - |
| 18.12.2025 | 3,12 | 3,15 | 2,93 | 2,99 | -4,41% | 2.945,00 |
| 17.12.2025 | 2,97 | 3,21 | 2,91 | 3,13 | 6,42% | 621,00 |
| 16.12.2025 | 3,24 | 3,24 | 2,84 | 2,94 | -9,19% | - |
| 15.12.2025 | 3,34 | 3,48 | 3,20 | 3,24 | -2,56% | 3.179,00 |
| 12.12.2025 | 3,26 | 3,36 | 3,24 | 3,33 | 1,03% | 3.345,00 |
| 11.12.2025 | 3,24 | 3,38 | 3,22 | 3,29 | -0,03% | 450,00 |
| 10.12.2025 | 3,41 | 3,51 | 3,25 | 3,29 | -4,52% | - |
| 09.12.2025 | 3,23 | 3,53 | 3,20 | 3,45 | 6,68% | 15.554,00 |
| 08.12.2025 | 3,25 | 3,25 | 3,11 | 3,23 | 0,03% | 9.026,00 |
| 05.12.2025 | 3,14 | 3,54 | 3,09 | 3,23 | 2,83% | 18.693,00 |