14,250€
-0,35%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,05 | 14,25 | 14,00 | 14,20 | -0,70% | - |
| 24.07.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -1,38% | 473,00 |
| 23.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,84% | 45,00 |
| 22.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 50,00 |
| 21.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 120,00 |
| 18.07.2025 | 14,15 | 14,15 | 13,80 | 14,00 | -0,71% | - |
| 17.07.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,08% | 2,00 |
| 16.07.2025 | 13,85 | 14,20 | 13,70 | 13,95 | -0,36% | - |
| 15.07.2025 | 14,25 | 14,35 | 13,90 | 14,00 | -1,75% | - |
| 14.07.2025 | 14,40 | 14,45 | 14,15 | 14,25 | -1,72% | - |
| 11.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 150,00 |
| 10.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | 31,00 |
| 09.07.2025 | 14,20 | 14,30 | 14,00 | 14,15 | 0,00% | - |
| 08.07.2025 | 13,70 | 14,15 | 13,55 | 14,15 | 3,66% | - |
| 07.07.2025 | 13,85 | 13,90 | 13,65 | 13,65 | -1,09% | - |
| 04.07.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -1,78% | - |
| 03.07.2025 | 13,70 | 14,10 | 13,60 | 14,05 | 2,55% | - |
| 02.07.2025 | 13,55 | 13,80 | 13,40 | 13,70 | 1,86% | - |
| 01.07.2025 | 12,95 | 14,00 | 12,75 | 13,45 | 3,46% | - |
| 30.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | 1,00 |
| 27.06.2025 | 13,25 | 13,45 | 13,15 | 13,25 | 0,38% | - |
| 26.06.2025 | 13,00 | 13,25 | 12,90 | 13,20 | 0,76% | - |
| 25.06.2025 | 13,20 | 13,40 | 13,00 | 13,10 | -0,38% | - |
| 24.06.2025 | 13,10 | 13,25 | 13,00 | 13,15 | -1,13% | - |
| 23.06.2025 | 12,90 | 13,30 | 12,90 | 13,30 | -1,48% | 61,00 |
| 20.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,89% | 8,00 |
| 19.06.2025 | 13,40 | 13,40 | 13,25 | 13,25 | -1,49% | - |
| 18.06.2025 | 13,35 | 13,45 | 13,25 | 13,45 | 0,37% | - |
| 17.06.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 0,75% | 51,00 |
| 16.06.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 3,50% | - |
| 13.06.2025 | 13,15 | 13,40 | 12,85 | 12,85 | -3,38% | - |
| 12.06.2025 | 13,55 | 13,65 | 13,20 | 13,30 | -4,66% | - |
| 11.06.2025 | 14,05 | 14,30 | 13,75 | 13,95 | -0,71% | - |
| 10.06.2025 | 14,05 | 14,30 | 14,05 | 14,05 | 0,36% | - |
| 09.06.2025 | 13,90 | 14,00 | 13,50 | 14,00 | 2,19% | 15,00 |
| 06.06.2025 | 13,60 | 13,85 | 13,45 | 13,70 | 0,74% | - |
| 05.06.2025 | 14,00 | 14,25 | 13,50 | 13,60 | -3,55% | - |
| 04.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 95,00 |
| 03.06.2025 | 14,15 | 14,60 | 14,15 | 14,30 | 0,35% | - |
| 02.06.2025 | 14,15 | 14,45 | 13,95 | 14,25 | -0,35% | - |
| 30.05.2025 | 14,35 | 14,35 | 13,95 | 14,30 | 8,33% | - |
| 29.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -14,84% | 1,00 |
| 28.05.2025 | 15,30 | 15,65 | 15,25 | 15,50 | 0,98% | - |
| 27.05.2025 | 14,90 | 15,40 | 14,90 | 15,35 | 5,14% | - |
| 26.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | 1,00 |
| 23.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 1,00 |
| 22.05.2025 | 14,85 | 15,10 | 14,75 | 15,10 | 0,67% | - |
| 21.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 60,00 |
| 20.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 201,00 |
| 19.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,61% | 80,00 |
| 16.05.2025 | 15,30 | 15,65 | 15,25 | 15,55 | 1,97% | - |
| 15.05.2025 | 15,10 | 15,35 | 15,00 | 15,25 | 0,00% | - |
| 14.05.2025 | 15,15 | 15,40 | 14,95 | 15,25 | 0,00% | - |
| 13.05.2025 | 14,95 | 15,40 | 14,85 | 15,25 | 6,64% | - |
| 12.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 5,54% | 60,00 |
| 09.05.2025 | 13,60 | 13,70 | 13,40 | 13,55 | -0,73% | - |
| 08.05.2025 | 13,00 | 13,75 | 12,95 | 13,65 | 9,20% | - |
| 07.05.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 660,00 |
| 06.05.2025 | 12,50 | 12,70 | 12,30 | 12,40 | -1,20% | - |
| 05.05.2025 | 12,60 | 12,75 | 12,55 | 12,55 | -1,95% | - |
| 02.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | 3,00 |
| 30.04.2025 | 12,30 | 12,35 | 12,05 | 12,30 | -0,40% | - |
| 29.04.2025 | 12,25 | 12,40 | 12,10 | 12,35 | 1,65% | - |
| 28.04.2025 | 12,25 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 25.04.2025 | 12,40 | 12,50 | 12,00 | 12,25 | 3,81% | - |
| 24.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | 1,00 |
| 23.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,06% | 3,00 |
| 22.04.2025 | 11,40 | 12,25 | 11,30 | 12,15 | 3,40% | - |
| 17.04.2025 | 12,05 | 12,20 | 11,45 | 11,75 | -1,67% | - |
| 16.04.2025 | 11,35 | 12,45 | 11,35 | 11,95 | 2,58% | - |
| 15.04.2025 | 11,95 | 12,15 | 11,55 | 11,65 | -2,92% | - |
| 14.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 80,00 |
| 11.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | 15,00 |
| 10.04.2025 | 13,15 | 13,25 | 11,95 | 12,25 | 1,24% | - |
| 09.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,02% | 140,00 |
| 08.04.2025 | 12,65 | 13,20 | 12,15 | 12,35 | -1,59% | - |
| 07.04.2025 | 13,35 | 13,75 | 12,15 | 12,55 | -9,06% | 100,00 |
| 04.04.2025 | 13,35 | 14,00 | 12,55 | 13,80 | 2,60% | - |
| 03.04.2025 | 15,25 | 15,35 | 13,35 | 13,45 | -14,87% | - |
| 02.04.2025 | 15,60 | 15,90 | 15,40 | 15,80 | 0,96% | - |
| 01.04.2025 | 15,40 | 15,95 | 15,40 | 15,65 | 0,97% | - |
| 31.03.2025 | 15,90 | 15,90 | 15,30 | 15,50 | -7,74% | - |
| 28.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | 40,00 |
| 27.03.2025 | 16,35 | 16,60 | 16,30 | 16,55 | 0,61% | - |
| 26.03.2025 | 16,40 | 16,90 | 16,15 | 16,45 | 0,00% | - |
| 25.03.2025 | 16,85 | 17,00 | 16,40 | 16,45 | 1,54% | - |
| 24.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 35,00 |
| 21.03.2025 | 16,60 | 16,65 | 16,20 | 16,30 | -1,51% | - |
| 20.03.2025 | 16,70 | 16,85 | 16,55 | 16,55 | -0,30% | - |
| 19.03.2025 | 16,10 | 16,60 | 15,00 | 16,60 | 1,84% | 1.720,00 |
| 18.03.2025 | 16,60 | 16,60 | 16,00 | 16,30 | -1,81% | - |
| 17.03.2025 | 16,10 | 16,70 | 16,00 | 16,60 | 1,84% | - |
| 14.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 1,00 |
| 13.03.2025 | 16,40 | 16,65 | 15,85 | 16,10 | -1,83% | - |
| 12.03.2025 | 16,50 | 16,75 | 16,15 | 16,40 | 0,61% | - |
| 11.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 1,00 |
| 10.03.2025 | 16,80 | 16,80 | 16,60 | 16,60 | -1,48% | 349,00 |
| 07.03.2025 | 16,95 | 17,10 | 16,40 | 16,85 | 0,30% | - |
| 06.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 4,00 |
| 05.03.2025 | 17,30 | 17,30 | 16,80 | 17,00 | -1,73% | - |