13,800€
-1,78%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
04.03.2025 | 18,00 | 18,05 | 17,30 | 17,30 | -3,89% | - |
03.03.2025 | 18,55 | 18,80 | 17,90 | 18,00 | -3,74% | - |
28.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 92,00 |
27.02.2025 | 19,25 | 19,35 | 18,90 | 18,90 | -1,05% | - |
26.02.2025 | 18,90 | 19,10 | 18,90 | 19,10 | -0,52% | 66,00 |
25.02.2025 | 18,75 | 19,35 | 18,70 | 19,20 | 1,59% | - |
24.02.2025 | 18,80 | 19,05 | 18,70 | 18,90 | 0,53% | - |
21.02.2025 | 19,05 | 19,40 | 18,55 | 18,80 | -1,05% | - |
20.02.2025 | 19,35 | 19,40 | 18,80 | 19,00 | -1,55% | - |
19.02.2025 | 19,20 | 19,50 | 18,70 | 19,30 | 2,12% | - |
18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 160,00 |
17.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 2,00 |
14.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 0,53% | 26,00 |
13.02.2025 | 18,95 | 19,10 | 18,70 | 18,90 | -1,05% | - |
12.02.2025 | 19,35 | 19,35 | 18,80 | 19,10 | -1,55% | - |