20,700€
-0,48%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 20,10 | 20,25 | 19,90 | 20,05 | 1,26% | - |
| 02.02.2026 | 19,10 | 19,85 | 19,05 | 19,80 | 1,54% | - |
| 30.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 200,00 |
| 28.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,32% | 17,00 |
| 27.01.2026 | 18,95 | 19,00 | 18,90 | 18,95 | 0,00% | - |
| 26.01.2026 | 18,95 | 19,15 | 18,95 | 18,95 | -1,56% | - |
| 23.01.2026 | 19,15 | 19,25 | 19,05 | 19,25 | -1,28% | - |
| 22.01.2026 | 19,50 | 19,65 | 19,45 | 19,50 | 3,17% | - |
| 21.01.2026 | 19,40 | 19,40 | 18,90 | 18,90 | 0,53% | 4,00 |
| 20.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,84% | 40,00 |
| 16.01.2026 | 19,50 | 19,65 | 19,15 | 19,55 | 2,62% | - |
| 14.01.2026 | 19,45 | 19,45 | 18,95 | 19,05 | -2,06% | - |
| 13.01.2026 | 19,50 | 19,55 | 19,35 | 19,45 | 0,00% | - |
| 12.01.2026 | 19,30 | 19,50 | 18,95 | 19,45 | 0,26% | - |
| 09.01.2026 | 19,60 | 19,60 | 19,40 | 19,40 | 4,30% | 20,00 |
| 08.01.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -0,53% | - |
| 07.01.2026 | 19,00 | 19,00 | 18,70 | 18,70 | 5,06% | 31,00 |
| 06.01.2026 | 17,75 | 17,80 | 17,70 | 17,80 | -1,39% | - |
| 05.01.2026 | 18,00 | 18,25 | 17,90 | 18,05 | 2,56% | - |
| 02.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 19,00 |
| 30.12.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | 106,00 |
| 29.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | 1,00 |
| 23.12.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -2,26% | 89,00 |
| 22.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | 10,00 |
| 19.12.2025 | 18,75 | 18,85 | 17,80 | 17,85 | -5,56% | - |
| 18.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 2,00 |
| 17.12.2025 | 18,65 | 18,65 | 18,60 | 18,60 | 1,09% | - |
| 16.12.2025 | 18,45 | 18,45 | 18,40 | 18,40 | 2,22% | - |
| 15.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 90,00 |
| 11.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 80,00 |
| 09.12.2025 | 17,60 | 18,00 | 17,60 | 18,00 | -1,10% | - |
| 08.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 38,00 |
| 04.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 10,00 |
| 03.12.2025 | 18,00 | 18,30 | 17,90 | 17,90 | -2,72% | - |
| 02.12.2025 | 18,35 | 18,50 | 18,30 | 18,40 | 0,55% | - |
| 01.12.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | 1.269,00 |
| 28.11.2025 | 18,80 | 18,80 | 18,30 | 18,30 | -0,54% | 1.432,00 |
| 27.11.2025 | 18,40 | 18,40 | 18,35 | 18,40 | 1,10% | - |
| 26.11.2025 | 17,60 | 18,20 | 17,60 | 18,20 | 0,00% | 2,00 |
| 25.11.2025 | 15,80 | 18,20 | 15,80 | 18,20 | 8,98% | 1.130,00 |
| 24.11.2025 | 16,75 | 16,75 | 16,65 | 16,70 | 5,70% | - |
| 21.11.2025 | 15,80 | 15,85 | 15,80 | 15,80 | -0,63% | - |
| 20.11.2025 | 16,05 | 16,45 | 15,85 | 15,90 | -0,93% | - |
| 19.11.2025 | 16,05 | 16,20 | 16,00 | 16,05 | 0,31% | - |
| 18.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 2,00 |
| 17.11.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | 2,00 |
| 14.11.2025 | 15,95 | 16,00 | 15,65 | 15,90 | -0,31% | - |
| 13.11.2025 | 16,15 | 16,15 | 15,95 | 15,95 | -0,93% | - |
| 12.11.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 2,55% | 72,00 |
| 11.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 1,00 |
| 10.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | 7,00 |
| 07.11.2025 | 15,45 | 15,65 | 15,35 | 15,35 | -0,97% | - |
| 06.11.2025 | 16,25 | 16,25 | 15,40 | 15,50 | 0,32% | - |
| 05.11.2025 | 15,50 | 15,55 | 15,45 | 15,45 | -2,22% | - |
| 04.11.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | 105,00 |
| 03.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 65,00 |
| 31.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 1,00 |
| 30.10.2025 | 15,60 | 15,60 | 15,20 | 15,60 | 0,00% | 5,00 |
| 29.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,00% | 18,00 |
| 24.10.2025 | 16,30 | 16,40 | 16,20 | 16,25 | -0,61% | - |
| 23.10.2025 | 16,40 | 16,45 | 16,35 | 16,35 | 1,24% | - |
| 22.10.2025 | 16,10 | 16,20 | 16,05 | 16,15 | 0,31% | - |
| 21.10.2025 | 16,25 | 16,50 | 16,00 | 16,10 | -0,92% | - |
| 20.10.2025 | 15,35 | 16,30 | 15,35 | 16,25 | 6,21% | - |
| 17.10.2025 | 15,25 | 15,35 | 15,15 | 15,30 | -1,29% | - |
| 16.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 1,00 |
| 15.10.2025 | 15,45 | 15,55 | 15,45 | 15,55 | 0,97% | - |
| 14.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 5,00 |
| 13.10.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -6,67% | 58,00 |
| 09.10.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 2,17% | - |
| 07.10.2025 | 16,40 | 16,70 | 16,15 | 16,15 | -2,71% | - |
| 06.10.2025 | 16,70 | 16,90 | 16,50 | 16,60 | 0,61% | - |
| 03.10.2025 | 16,55 | 16,60 | 16,45 | 16,50 | 0,61% | - |
| 02.10.2025 | 16,20 | 16,50 | 16,15 | 16,40 | 1,86% | - |
| 01.10.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 0,31% | 195,00 |
| 30.09.2025 | 16,05 | 16,15 | 15,80 | 16,05 | -1,53% | - |
| 29.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 200,00 |
| 25.09.2025 | 16,40 | 16,45 | 15,90 | 16,00 | -2,44% | - |
| 24.09.2025 | 16,25 | 16,50 | 16,25 | 16,40 | -0,61% | - |
| 22.09.2025 | 16,55 | 16,60 | 16,40 | 16,50 | -1,49% | - |
| 19.09.2025 | 17,00 | 17,10 | 16,75 | 16,75 | -0,89% | - |
| 18.09.2025 | 16,80 | 17,20 | 16,75 | 16,90 | -0,59% | - |
| 17.09.2025 | 16,60 | 17,05 | 16,35 | 17,00 | 2,72% | - |
| 16.09.2025 | 16,90 | 17,05 | 16,50 | 16,55 | -0,90% | - |
| 15.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 1,00 |
| 12.09.2025 | 17,00 | 17,00 | 16,75 | 16,80 | 1,82% | - |
| 11.09.2025 | 16,50 | 16,55 | 16,45 | 16,50 | -1,79% | - |
| 05.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | 1,00 |
| 04.09.2025 | 15,70 | 16,30 | 15,70 | 16,30 | 0,62% | 3,00 |
| 03.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 122,00 |
| 02.09.2025 | 15,50 | 15,80 | 15,40 | 15,80 | 1,28% | 4,00 |
| 01.09.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 0,65% | - |
| 29.08.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 3,33% | 2,00 |
| 28.08.2025 | 15,30 | 15,30 | 13,00 | 15,00 | 0,00% | 193,00 |
| 27.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,39% | 6,00 |
| 26.08.2025 | 14,75 | 14,75 | 14,55 | 14,65 | -1,35% | - |
| 25.08.2025 | 14,80 | 14,90 | 14,75 | 14,85 | 0,68% | - |
| 22.08.2025 | 14,40 | 15,00 | 14,35 | 14,75 | 3,15% | - |
| 21.08.2025 | 14,05 | 14,40 | 13,85 | 14,30 | 1,42% | - |
| 20.08.2025 | 13,95 | 14,10 | 13,85 | 14,10 | 1,44% | - |