16,200€
0,62%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2025 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 168,00 |
| 18.08.2025 | 13,60 | 14,05 | 13,55 | 13,90 | 2,21% | - |
| 15.08.2025 | 13,90 | 13,95 | 13,50 | 13,60 | -1,81% | - |
| 14.08.2025 | 14,05 | 14,20 | 13,40 | 13,85 | -1,42% | - |
| 13.08.2025 | 13,60 | 14,10 | 13,50 | 14,05 | 2,55% | - |
| 12.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | 2,00 |
| 11.08.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -1,50% | 6,00 |
| 08.08.2025 | 13,30 | 13,35 | 13,10 | 13,30 | 0,76% | - |
| 07.08.2025 | 13,30 | 13,50 | 13,10 | 13,20 | -0,75% | - |
| 06.08.2025 | 13,50 | 13,50 | 13,25 | 13,30 | -1,12% | - |
| 05.08.2025 | 13,45 | 13,50 | 13,35 | 13,45 | 0,37% | - |
| 04.08.2025 | 13,15 | 13,40 | 13,10 | 13,40 | 3,08% | - |
| 01.08.2025 | 13,50 | 13,55 | 12,80 | 13,00 | -4,06% | - |
| 31.07.2025 | 14,10 | 14,15 | 13,40 | 13,55 | -3,90% | - |
| 30.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | 25,00 |
| 29.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,72% | 221,00 |
| 28.07.2025 | 14,35 | 14,60 | 14,30 | 14,55 | 2,46% | - |
| 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% | - |