2,220€
-4,68%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 1,51 | 1,59 | 1,50 | 1,57 | 4,04% | - |
| 24.07.2025 | 1,55 | 1,57 | 1,49 | 1,51 | -0,98% | - |
| 23.07.2025 | 1,60 | 1,62 | 1,47 | 1,53 | -0,13% | 122,00 |
| 22.07.2025 | 1,36 | 1,55 | 1,35 | 1,53 | 12,61% | - |
| 21.07.2025 | 1,37 | 1,44 | 1,36 | 1,36 | -1,24% | - |
| 18.07.2025 | 1,41 | 1,43 | 1,37 | 1,37 | -2,62% | - |
| 17.07.2025 | 1,36 | 1,45 | 1,35 | 1,41 | 2,84% | - |
| 16.07.2025 | 1,36 | 1,41 | 1,31 | 1,37 | 0,29% | 2,00 |
| 15.07.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -3,66% | - |
| 14.07.2025 | 1,46 | 1,47 | 1,35 | 1,42 | -2,74% | - |
| 11.07.2025 | 1,49 | 1,51 | 1,46 | 1,46 | -1,88% | 140,00 |
| 10.07.2025 | 1,47 | 1,51 | 1,45 | 1,49 | 1,57% | - |
| 09.07.2025 | 1,47 | 1,51 | 1,42 | 1,46 | -1,68% | - |
| 08.07.2025 | 1,36 | 1,53 | 1,35 | 1,49 | 9,40% | - |
| 07.07.2025 | 1,38 | 1,42 | 1,33 | 1,36 | -1,70% | - |
| 04.07.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -1,11% | - |
| 03.07.2025 | 1,43 | 1,43 | 1,31 | 1,40 | -0,85% | - |
| 02.07.2025 | 1,32 | 1,42 | 1,32 | 1,41 | 5,06% | - |
| 01.07.2025 | 1,26 | 1,47 | 1,25 | 1,34 | 7,35% | - |
| 30.06.2025 | 1,28 | 1,31 | 1,25 | 1,25 | -1,96% | - |
| 27.06.2025 | 1,26 | 1,30 | 1,18 | 1,28 | 1,67% | - |
| 26.06.2025 | 1,11 | 1,30 | 1,11 | 1,26 | 12,14% | - |
| 25.06.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -2,52% | - |
| 24.06.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 2,59% | - |
| 23.06.2025 | 1,18 | 1,20 | 1,11 | 1,12 | -3,78% | - |
| 20.06.2025 | 1,17 | 1,21 | 1,13 | 1,16 | -0,26% | - |
| 19.06.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -1,93% | - |
| 18.06.2025 | 1,14 | 1,22 | 1,13 | 1,19 | 3,93% | 7.500,00 |
| 17.06.2025 | 1,18 | 1,19 | 1,14 | 1,15 | -3,78% | - |
| 16.06.2025 | 1,16 | 1,21 | 1,13 | 1,19 | 2,94% | - |
| 13.06.2025 | 1,19 | 1,21 | 1,15 | 1,16 | -2,69% | - |
| 12.06.2025 | 1,18 | 1,21 | 1,14 | 1,19 | -0,08% | - |
| 11.06.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -2,62% | - |
| 10.06.2025 | 1,21 | 1,26 | 1,18 | 1,22 | 0,00% | 1.000,00 |
| 09.06.2025 | 1,28 | 1,30 | 1,22 | 1,22 | -5,05% | - |
| 06.06.2025 | 1,27 | 1,34 | 1,27 | 1,29 | 0,78% | - |
| 05.06.2025 | 1,34 | 1,35 | 1,26 | 1,28 | -5,13% | - |
| 04.06.2025 | 1,39 | 1,40 | 1,32 | 1,35 | -2,32% | - |
| 03.06.2025 | 1,31 | 1,39 | 1,29 | 1,38 | 4,71% | - |
| 02.06.2025 | 1,31 | 1,33 | 1,26 | 1,32 | -0,15% | - |
| 30.05.2025 | 1,31 | 1,34 | 1,26 | 1,32 | 0,80% | - |
| 29.05.2025 | 1,35 | 1,40 | 1,30 | 1,31 | -3,93% | - |
| 28.05.2025 | 1,42 | 1,45 | 1,35 | 1,36 | -3,34% | 100,00 |
| 27.05.2025 | 1,32 | 1,43 | 1,32 | 1,41 | 6,15% | - |
| 26.05.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 1,73% | - |
| 23.05.2025 | 1,37 | 1,38 | 1,25 | 1,30 | -4,89% | 100,00 |
| 22.05.2025 | 1,33 | 1,40 | 1,30 | 1,37 | 3,79% | - |
| 21.05.2025 | 1,50 | 1,52 | 1,30 | 1,32 | -12,18% | - |
| 20.05.2025 | 1,47 | 1,53 | 1,44 | 1,50 | 4,59% | - |
| 19.05.2025 | 1,42 | 1,48 | 1,35 | 1,44 | 1,05% | 42.000,00 |
| 16.05.2025 | 1,28 | 1,46 | 1,27 | 1,42 | 9,30% | 150,00 |
| 15.05.2025 | 1,19 | 1,40 | 1,12 | 1,30 | 16,68% | 600,00 |
| 14.05.2025 | 1,15 | 1,17 | 1,09 | 1,12 | -3,63% | - |