33,500€
-1,47%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 1,00 |
| 23.06.2026 | 34,10 | 34,30 | 33,80 | 34,00 | 1,49% | - |
| 19.06.2026 | 33,60 | 33,60 | 33,50 | 33,50 | 3,08% | - |
| 18.06.2026 | 32,50 | 32,70 | 32,50 | 32,50 | 1,56% | - |
| 17.06.2026 | 32,00 | 32,00 | 31,90 | 32,00 | 1,27% | - |
| 16.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 60,00 |
| 15.06.2026 | 33,00 | 33,00 | 31,80 | 31,80 | -6,47% | 61,00 |
| 12.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 5,26% | 30,00 |
| 11.06.2026 | 31,40 | 32,50 | 31,30 | 32,30 | 2,87% | - |
| 10.06.2026 | 32,20 | 32,20 | 31,40 | 31,40 | -3,68% | 101,00 |
| 08.06.2026 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 502,00 |
| 05.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 31,00 |
| 04.06.2026 | 31,00 | 32,20 | 31,00 | 32,20 | -1,23% | 3,00 |
| 03.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 2,00 |
| 02.06.2026 | 31,60 | 32,00 | 31,60 | 32,00 | -1,23% | 9,00 |
| 01.06.2026 | 32,40 | 32,60 | 32,40 | 32,40 | -1,22% | 623,00 |
| 29.05.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 7,89% | 183,00 |
| 28.05.2026 | 29,50 | 30,70 | 29,10 | 30,40 | 8,57% | - |
| 27.05.2026 | 25,20 | 28,00 | 25,20 | 28,00 | 12,00% | 235,00 |
| 26.05.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 0,81% | 13,00 |
| 25.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 1,00 |
| 22.05.2026 | 23,70 | 24,50 | 23,60 | 24,40 | 4,72% | - |
| 21.05.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 2,19% | - |
| 20.05.2026 | 22,80 | 22,80 | 22,70 | 22,80 | -0,87% | - |
| 18.05.2026 | 23,00 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 14.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 443,00 |
| 12.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,77% | 341,00 |
| 11.05.2026 | 23,70 | 23,90 | 23,40 | 23,90 | 1,70% | - |
| 08.05.2026 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 06.05.2026 | 23,20 | 23,90 | 23,00 | 23,70 | 3,95% | - |
| 05.05.2026 | 22,70 | 22,90 | 22,60 | 22,80 | 0,44% | - |
| 04.05.2026 | 23,40 | 23,50 | 22,50 | 22,70 | -1,30% | - |
| 30.04.2026 | 23,00 | 23,10 | 23,00 | 23,00 | -0,86% | - |
| 29.04.2026 | 23,60 | 23,70 | 22,90 | 23,20 | -2,52% | - |
| 28.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,15% | 1,00 |
| 27.04.2026 | 23,60 | 23,60 | 23,30 | 23,30 | -2,10% | - |
| 24.04.2026 | 24,60 | 24,60 | 23,80 | 23,80 | -0,83% | 4,00 |
| 23.04.2026 | 24,00 | 24,10 | 24,00 | 24,00 | -1,64% | - |
| 22.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 52,00 |
| 21.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 1,00 |
| 20.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 208,00 |
| 17.04.2026 | 23,10 | 23,90 | 22,80 | 23,90 | 4,37% | - |
| 16.04.2026 | 22,80 | 22,90 | 22,80 | 22,90 | -0,87% | - |
| 15.04.2026 | 23,10 | 23,20 | 23,00 | 23,10 | 0,43% | - |
| 14.04.2026 | 22,70 | 23,00 | 22,70 | 23,00 | -0,86% | - |
| 13.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 83,00 |
| 10.04.2026 | 22,80 | 23,00 | 22,60 | 22,90 | 4,09% | - |
| 09.04.2026 | 22,00 | 22,10 | 21,90 | 22,00 | 0,92% | - |
| 08.04.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 550,00 |
| 07.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 3,35% | 1,00 |
| 02.04.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -0,95% | - |
| 01.04.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 31.03.2026 | 21,40 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 30.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 5,00 |
| 27.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 1,00 |
| 26.03.2026 | 20,90 | 21,40 | 20,80 | 20,90 | 0,00% | - |
| 25.03.2026 | 20,60 | 21,00 | 20,40 | 20,90 | 0,00% | - |
| 24.03.2026 | 20,70 | 20,90 | 20,50 | 20,90 | 1,46% | 133,00 |
| 23.03.2026 | 20,60 | 21,50 | 20,50 | 20,60 | -5,50% | - |
| 20.03.2026 | 21,80 | 21,90 | 21,70 | 21,80 | 1,87% | - |
| 19.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 250,00 |
| 18.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 103,00 |
| 17.03.2026 | 20,40 | 20,80 | 20,20 | 20,30 | -0,98% | - |
| 16.03.2026 | 20,30 | 20,90 | 20,15 | 20,50 | 1,23% | - |
| 13.03.2026 | 20,25 | 20,30 | 20,15 | 20,25 | -0,25% | - |
| 12.03.2026 | 20,00 | 20,40 | 19,85 | 20,30 | 1,75% | - |
| 11.03.2026 | 20,00 | 20,10 | 19,95 | 19,95 | 0,00% | - |
| 10.03.2026 | 20,10 | 20,10 | 19,95 | 19,95 | 2,31% | - |
| 09.03.2026 | 20,10 | 20,30 | 19,50 | 19,50 | -4,88% | - |
| 06.03.2026 | 20,90 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 05.03.2026 | 21,60 | 21,70 | 21,00 | 21,00 | -1,87% | - |
| 04.03.2026 | 21,10 | 21,50 | 21,00 | 21,40 | 2,88% | - |
| 03.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 1,00 |
| 02.03.2026 | 21,10 | 21,10 | 20,90 | 21,10 | -0,47% | - |
| 27.02.2026 | 21,20 | 21,20 | 20,40 | 21,20 | -1,40% | 1.200,00 |
| 26.02.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 1,42% | - |
| 25.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | 7,00 |
| 24.02.2026 | 21,30 | 21,80 | 21,30 | 21,70 | 1,88% | - |
| 23.02.2026 | 21,80 | 22,00 | 20,90 | 21,30 | -2,74% | - |
| 20.02.2026 | 21,20 | 21,90 | 21,00 | 21,90 | 5,29% | - |
| 19.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 1,00 |
| 18.02.2026 | 21,10 | 21,30 | 20,90 | 20,90 | 2,45% | - |
| 17.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 31,00 |
| 16.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 1,00 |
| 13.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 12.02.2026 | 20,90 | 20,90 | 20,60 | 20,80 | 0,48% | - |
| 11.02.2026 | 20,70 | 21,00 | 20,50 | 20,70 | 0,49% | - |
| 10.02.2026 | 20,50 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 09.02.2026 | 20,60 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 06.02.2026 | 20,30 | 20,90 | 20,15 | 20,70 | -2,36% | - |
| 05.02.2026 | 21,20 | 21,30 | 21,10 | 21,20 | 2,42% | - |
| 04.02.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 3,24% | - |
| 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 | 2,09% | 200,00 |
| 29.01.2026 | 18,55 | 19,20 | 18,55 | 19,10 | -0,52% | - |
| 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% | - |