3,320€
1,70%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,23% | - |
| 11.12.2025 | 3,30 | 3,30 | 3,26 | 3,26 | -1,54% | - |
| 10.12.2025 | 3,48 | 3,51 | 3,30 | 3,32 | 0,94% | - |
| 09.12.2025 | 3,23 | 3,31 | 3,20 | 3,28 | 4,07% | - |
| 08.12.2025 | 3,23 | 3,25 | 3,13 | 3,16 | -2,47% | 1.796,00 |
| 05.12.2025 | 3,25 | 3,53 | 3,12 | 3,24 | 4,91% | 147,00 |
| 04.12.2025 | 3,19 | 3,22 | 3,07 | 3,08 | -2,51% | - |
| 03.12.2025 | 2,94 | 3,20 | 2,88 | 3,16 | 5,68% | 1.796,00 |
| 02.12.2025 | 2,64 | 3,12 | 2,64 | 2,99 | 1,77% | 2.000,00 |
| 01.12.2025 | 2,60 | 2,95 | 2,49 | 2,94 | 14,01% | 70,00 |
| 28.11.2025 | 2,54 | 2,66 | 2,49 | 2,58 | -1,84% | 190,00 |
| 27.11.2025 | 2,59 | 2,63 | 2,59 | 2,63 | -0,15% | - |
| 26.11.2025 | 2,55 | 2,76 | 2,46 | 2,63 | 2,83% | 80,00 |
| 25.11.2025 | 2,18 | 2,59 | 2,18 | 2,56 | 23,64% | 2.430,00 |
| 24.11.2025 | 2,07 | 2,11 | 2,05 | 2,07 | 7,98% | 2.400,00 |
| 21.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,52% | - |
| 20.11.2025 | 1,77 | 2,29 | 1,77 | 1,99 | 21,40% | 254,00 |
| 19.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 6,61% | - |
| 18.11.2025 | 1,54 | 1,61 | 1,47 | 1,54 | 3,23% | - |
| 17.11.2025 | 1,64 | 1,67 | 1,49 | 1,49 | -12,98% | 701,00 |
| 14.11.2025 | 1,65 | 1,71 | 1,65 | 1,71 | -5,91% | - |
| 13.11.2025 | 1,97 | 2,02 | 1,78 | 1,82 | -3,12% | - |
| 12.11.2025 | 1,83 | 2,03 | 1,82 | 1,88 | 5,87% | - |
| 11.11.2025 | 1,73 | 1,78 | 1,70 | 1,77 | 3,75% | - |
| 10.11.2025 | 1,64 | 1,72 | 1,64 | 1,71 | 6,55% | 7.000,00 |
| 07.11.2025 | 1,55 | 1,66 | 1,52 | 1,60 | -1,29% | - |
| 06.11.2025 | 1,77 | 1,82 | 1,59 | 1,62 | -8,30% | 870,00 |
| 05.11.2025 | 1,69 | 1,81 | 1,68 | 1,77 | 0,28% | - |
| 04.11.2025 | 1,78 | 1,78 | 1,76 | 1,77 | -2,27% | - |
| 03.11.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,95% | - |
| 31.10.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 2,76% | - |
| 30.10.2025 | 1,79 | 1,88 | 1,74 | 1,74 | -7,83% | 165,00 |
| 29.10.2025 | 1,90 | 1,93 | 1,88 | 1,89 | -3,91% | - |
| 28.10.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -0,76% | - |
| 27.10.2025 | 1,98 | 2,03 | 1,96 | 1,98 | 0,35% | - |
| 24.10.2025 | 2,03 | 2,08 | 1,97 | 1,98 | -1,89% | - |
| 23.10.2025 | 2,04 | 2,04 | 2,00 | 2,01 | -2,80% | - |
| 22.10.2025 | 2,15 | 2,17 | 2,03 | 2,07 | -4,14% | 54,00 |
| 21.10.2025 | 2,15 | 2,22 | 2,11 | 2,16 | 0,35% | - |
| 20.10.2025 | 2,05 | 2,19 | 2,00 | 2,15 | 1,22% | 160,00 |
| 17.10.2025 | 2,20 | 2,24 | 2,12 | 2,13 | -9,20% | - |
| 16.10.2025 | 3,24 | 3,40 | 1,89 | 2,34 | -27,77% | 14.364,00 |
| 15.10.2025 | 2,30 | 3,75 | 2,27 | 3,24 | 41,80% | 9.739,00 |
| 14.10.2025 | 2,34 | 2,36 | 2,24 | 2,29 | 0,97% | - |
| 13.10.2025 | 1,96 | 2,37 | 1,96 | 2,27 | 13,08% | 10.000,00 |
| 10.10.2025 | 2,12 | 2,12 | 1,99 | 2,00 | -3,40% | - |
| 09.10.2025 | 2,11 | 2,14 | 2,07 | 2,07 | -4,40% | - |
| 08.10.2025 | 2,14 | 2,17 | 2,14 | 2,17 | -0,28% | - |
| 07.10.2025 | 2,19 | 2,21 | 2,18 | 2,18 | -0,73% | - |
| 06.10.2025 | 2,22 | 2,27 | 2,18 | 2,19 | -0,05% | - |
| 03.10.2025 | 2,20 | 2,22 | 2,19 | 2,19 | 0,07% | - |
| 02.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,37% | - |
| 01.10.2025 | 2,21 | 2,22 | 2,11 | 2,22 | -4,23% | - |
| 30.09.2025 | 2,32 | 2,34 | 2,27 | 2,32 | -0,43% | - |
| 29.09.2025 | 2,33 | 2,33 | 2,31 | 2,33 | -3,32% | - |
| 26.09.2025 | 2,47 | 2,47 | 2,25 | 2,41 | -5,88% | 14.000,00 |
| 25.09.2025 | 2,52 | 2,58 | 2,52 | 2,56 | -0,60% | - |
| 24.09.2025 | 2,56 | 2,62 | 2,50 | 2,58 | 2,32% | - |
| 23.09.2025 | 2,54 | 2,54 | 2,51 | 2,52 | -0,73% | - |
| 22.09.2025 | 2,56 | 2,61 | 2,46 | 2,54 | -4,52% | - |
| 19.09.2025 | 2,68 | 2,79 | 2,62 | 2,66 | 2,23% | - |
| 18.09.2025 | 2,60 | 2,61 | 2,59 | 2,60 | -0,31% | - |
| 17.09.2025 | 2,62 | 2,64 | 2,56 | 2,61 | -0,15% | - |
| 16.09.2025 | 2,56 | 2,63 | 2,50 | 2,61 | 2,13% | - |
| 15.09.2025 | 2,66 | 2,72 | 2,55 | 2,55 | -1,24% | - |
| 12.09.2025 | 2,61 | 2,66 | 2,55 | 2,59 | 2,60% | - |
| 11.09.2025 | 2,52 | 2,56 | 2,51 | 2,52 | -1,21% | - |
| 10.09.2025 | 2,52 | 2,56 | 2,48 | 2,55 | 0,31% | - |
| 09.09.2025 | 2,53 | 2,57 | 2,52 | 2,54 | 0,59% | - |
| 08.09.2025 | 2,62 | 2,67 | 2,51 | 2,53 | -3,62% | - |
| 05.09.2025 | 2,97 | 2,97 | 2,62 | 2,62 | -10,23% | 3.686,00 |
| 04.09.2025 | 2,80 | 2,93 | 2,74 | 2,92 | 4,06% | - |
| 03.09.2025 | 2,77 | 2,91 | 2,77 | 2,81 | -0,18% | - |
| 02.09.2025 | 2,62 | 2,85 | 2,56 | 2,81 | 7,49% | 3.866,00 |
| 01.09.2025 | 2,62 | 2,62 | 2,60 | 2,62 | 0,08% | - |
| 29.08.2025 | 2,59 | 2,64 | 2,53 | 2,62 | 1,71% | 22.000,00 |
| 28.08.2025 | 2,63 | 2,66 | 2,51 | 2,57 | -2,06% | 3.866,00 |
| 27.08.2025 | 2,54 | 2,74 | 2,52 | 2,63 | 2,06% | - |
| 26.08.2025 | 2,47 | 2,72 | 2,39 | 2,57 | 3,54% | - |
| 25.08.2025 | 2,49 | 2,55 | 2,44 | 2,49 | 0,04% | - |
| 22.08.2025 | 2,43 | 2,57 | 2,42 | 2,48 | 2,39% | - |
| 21.08.2025 | 2,56 | 2,62 | 2,43 | 2,43 | -5,60% | 1.538,00 |
| 20.08.2025 | 2,71 | 2,91 | 2,54 | 2,57 | -5,45% | 5.700,00 |
| 19.08.2025 | 2,63 | 2,81 | 2,55 | 2,72 | 3,46% | - |
| 18.08.2025 | 2,66 | 3,06 | 2,47 | 2,63 | -1,02% | 599,00 |
| 15.08.2025 | 2,00 | 2,75 | 2,00 | 2,65 | 30,16% | 18.146,00 |
| 14.08.2025 | 1,73 | 2,04 | 1,57 | 2,04 | 32,15% | 5.690,00 |
| 13.08.2025 | 1,50 | 1,61 | 1,48 | 1,54 | 3,21% | - |
| 12.08.2025 | 1,47 | 1,51 | 1,45 | 1,50 | 1,15% | - |
| 11.08.2025 | 1,43 | 1,53 | 1,42 | 1,48 | 2,71% | - |
| 08.08.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -1,10% | - |
| 07.08.2025 | 1,48 | 1,49 | 1,41 | 1,46 | -0,55% | - |
| 06.08.2025 | 1,43 | 1,47 | 1,38 | 1,46 | 2,96% | - |
| 05.08.2025 | 1,42 | 1,45 | 1,37 | 1,42 | 0,50% | - |
| 04.08.2025 | 1,37 | 1,44 | 1,32 | 1,41 | 2,61% | - |
| 01.08.2025 | 1,48 | 1,48 | 1,33 | 1,38 | -7,14% | - |
| 31.07.2025 | 1,49 | 1,51 | 1,43 | 1,48 | 0,00% | - |
| 30.07.2025 | 1,52 | 1,58 | 1,48 | 1,48 | -2,37% | - |
| 29.07.2025 | 1,60 | 1,62 | 1,46 | 1,52 | -4,04% | 300,00 |
| 28.07.2025 | 1,55 | 1,63 | 1,55 | 1,58 | 0,83% | 300,00 |