13,550€
-0,73%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |