18,750€
-1,32%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 18,80 | 19,50 | 18,70 | 19,40 | 2,65% | - |
| 10.02.2025 | 18,80 | 19,10 | 18,70 | 18,90 | 1,07% | - |
| 07.02.2025 | 18,80 | 19,05 | 18,45 | 18,70 | -0,53% | - |
| 06.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 492,00 |
| 05.02.2025 | 18,15 | 18,90 | 18,05 | 18,90 | 3,85% | - |
| 04.02.2025 | 18,05 | 18,30 | 17,80 | 18,20 | 1,11% | - |
| 03.02.2025 | 18,35 | 18,45 | 17,85 | 18,00 | -2,17% | - |
| 31.01.2025 | 19,15 | 19,25 | 18,35 | 18,40 | -3,66% | - |
| 30.01.2025 | 19,10 | 19,40 | 18,95 | 19,10 | 1,06% | - |
| 29.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 11,00 |
| 28.01.2025 | 18,85 | 19,00 | 18,55 | 18,80 | -0,53% | - |
| 27.01.2025 | 18,45 | 18,90 | 18,35 | 18,90 | 1,89% | - |
| 24.01.2025 | 18,60 | 18,70 | 18,40 | 18,55 | -0,54% | - |
| 23.01.2025 | 18,45 | 18,70 | 18,20 | 18,65 | 0,54% | - |
| 22.01.2025 | 18,70 | 18,80 | 18,50 | 18,55 | -1,33% | - |
| 21.01.2025 | 18,50 | 18,90 | 18,45 | 18,80 | 0,53% | - |
| 20.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 1,00 |
| 17.01.2025 | 18,35 | 18,80 | 18,30 | 18,65 | 1,91% | - |
| 16.01.2025 | 18,55 | 18,60 | 18,05 | 18,30 | -1,35% | - |
| 15.01.2025 | 18,45 | 19,00 | 18,35 | 18,55 | -1,85% | - |
| 14.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 51,00 |
| 13.01.2025 | 18,70 | 18,90 | 18,45 | 18,80 | 1,08% | - |
| 10.01.2025 | 18,70 | 18,70 | 18,40 | 18,60 | 0,27% | - |
| 09.01.2025 | 18,65 | 18,65 | 18,55 | 18,55 | -0,54% | - |
| 08.01.2025 | 18,95 | 19,05 | 18,40 | 18,65 | -1,84% | - |
| 07.01.2025 | 19,05 | 19,55 | 18,80 | 19,00 | -0,52% | - |
| 06.01.2025 | 19,30 | 19,55 | 19,00 | 19,10 | -1,55% | - |
| 03.01.2025 | 19,10 | 19,50 | 18,70 | 19,40 | 1,57% | - |
| 02.01.2025 | 19,00 | 19,70 | 18,90 | 19,10 | 0,79% | - |
| 30.12.2024 | 19,05 | 19,05 | 18,55 | 18,95 | -0,79% | - |
| 27.12.2024 | 19,35 | 19,40 | 18,90 | 19,10 | 1,60% | - |
| 23.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 1,00 |
| 20.12.2024 | 18,90 | 19,45 | 18,55 | 18,90 | 0,53% | - |
| 19.12.2024 | 19,10 | 19,10 | 18,80 | 18,80 | -2,08% | 32,00 |
| 18.12.2024 | 19,25 | 19,95 | 19,00 | 19,20 | 0,00% | - |
| 17.12.2024 | 19,25 | 19,40 | 19,00 | 19,20 | -0,52% | - |
| 16.12.2024 | 19,55 | 19,75 | 19,30 | 19,30 | -3,02% | - |
| 13.12.2024 | 20,00 | 20,25 | 19,70 | 19,90 | -1,00% | - |
| 12.12.2024 | 20,20 | 20,40 | 19,75 | 20,10 | -1,95% | - |
| 11.12.2024 | 19,95 | 20,50 | 19,80 | 20,50 | 5,13% | - |
| 10.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 1,00 |
| 09.12.2024 | 19,75 | 20,30 | 19,60 | 19,60 | -0,51% | - |
| 06.12.2024 | 19,65 | 20,90 | 19,55 | 19,70 | 2,60% | - |
| 05.12.2024 | 20,20 | 20,20 | 19,20 | 19,20 | -4,00% | 113,00 |
| 04.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 69,00 |
| 03.12.2024 | 19,95 | 20,05 | 19,40 | 19,70 | -1,01% | - |
| 02.12.2024 | 19,30 | 19,95 | 19,30 | 19,90 | 3,38% | - |
| 29.11.2024 | 19,30 | 19,60 | 19,20 | 19,25 | -0,26% | - |
| 28.11.2024 | 19,35 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 27.11.2024 | 18,90 | 19,30 | 18,70 | 19,30 | 2,66% | - |
| 26.11.2024 | 19,20 | 19,25 | 18,80 | 18,80 | -1,57% | - |
| 25.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 365,00 |
| 22.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | 1,00 |
| 21.11.2024 | 17,80 | 18,30 | 17,65 | 18,20 | 2,54% | - |
| 20.11.2024 | 17,90 | 18,00 | 17,40 | 17,75 | -0,56% | - |
| 19.11.2024 | 18,20 | 18,30 | 17,75 | 17,85 | -2,19% | - |
| 18.11.2024 | 18,60 | 18,85 | 18,20 | 18,25 | -2,41% | - |
| 15.11.2024 | 18,35 | 18,75 | 18,20 | 18,70 | 1,08% | - |
| 14.11.2024 | 18,30 | 18,50 | 18,15 | 18,50 | 0,82% | - |
| 13.11.2024 | 18,10 | 18,70 | 18,10 | 18,35 | -0,27% | - |
| 12.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 1,00 |
| 11.11.2024 | 18,50 | 18,85 | 18,40 | 18,60 | 0,54% | - |
| 08.11.2024 | 18,70 | 18,80 | 18,35 | 18,50 | -0,54% | - |
| 07.11.2024 | 18,45 | 18,90 | 18,35 | 18,60 | -1,59% | - |
| 06.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 7,08% | 100,00 |
| 05.11.2024 | 17,30 | 17,70 | 17,10 | 17,65 | 2,02% | - |
| 04.11.2024 | 17,05 | 17,40 | 16,95 | 17,30 | 0,58% | - |
| 01.11.2024 | 17,05 | 17,20 | 17,00 | 17,20 | 1,18% | - |
| 31.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | 200,00 |
| 30.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 27,00 |
| 29.10.2024 | 17,40 | 17,50 | 17,20 | 17,50 | 0,57% | - |
| 28.10.2024 | 17,25 | 17,50 | 17,15 | 17,40 | 0,58% | - |
| 25.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 1,00 |
| 24.10.2024 | 17,25 | 17,35 | 16,80 | 17,00 | -2,30% | - |
| 23.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 1,00 |
| 22.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | 100,00 |
| 21.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 1,00 |
| 18.10.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | 109,00 |
| 17.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 2,00 |
| 16.10.2024 | 17,25 | 18,10 | 17,25 | 18,10 | 5,23% | - |
| 15.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1,00 |
| 14.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | 29,00 |
| 11.10.2024 | 16,90 | 17,25 | 16,85 | 17,05 | 0,89% | - |
| 10.10.2024 | 17,10 | 17,15 | 16,80 | 16,90 | -0,88% | - |
| 09.10.2024 | 17,20 | 17,35 | 17,05 | 17,05 | -0,87% | - |
| 08.10.2024 | 17,35 | 17,45 | 17,05 | 17,20 | -4,97% | - |
| 07.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 13,00 |
| 04.10.2024 | 17,50 | 18,10 | 17,50 | 17,80 | 1,14% | - |
| 03.10.2024 | 17,55 | 17,70 | 17,25 | 17,60 | 1,73% | - |
| 02.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | 1,00 |
| 01.10.2024 | 16,80 | 17,70 | 16,80 | 17,70 | 5,67% | 601,00 |
| 30.09.2024 | 17,00 | 17,00 | 16,70 | 16,75 | -1,18% | - |