1,155€
2,94%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,13 | 1,17 | 1,13 | 1,16 | 2,94% | - |
| 01.04.2025 | 1,08 | 1,15 | 1,04 | 1,12 | 4,18% | - |
| 31.03.2025 | 1,03 | 1,10 | 0,99 | 1,08 | 1,84% | - |
| 28.03.2025 | 1,08 | 1,13 | 1,03 | 1,06 | -2,13% | 200,00 |
| 27.03.2025 | 1,10 | 1,13 | 1,04 | 1,08 | -3,61% | - |
| 26.03.2025 | 1,17 | 1,17 | 1,09 | 1,12 | -1,23% | - |
| 25.03.2025 | 1,14 | 1,21 | 1,12 | 1,14 | -2,32% | - |
| 24.03.2025 | 1,17 | 1,22 | 1,16 | 1,16 | -2,27% | - |
| 21.03.2025 | 1,17 | 1,24 | 1,15 | 1,19 | 0,42% | - |
| 20.03.2025 | 1,26 | 1,27 | 1,18 | 1,18 | -5,77% | - |
| 19.03.2025 | 1,20 | 1,27 | 1,18 | 1,26 | 3,84% | - |
| 18.03.2025 | 1,32 | 1,34 | 1,18 | 1,21 | -6,92% | - |
| 17.03.2025 | 1,41 | 1,48 | 1,22 | 1,30 | -8,45% | - |
| 14.03.2025 | 1,53 | 1,58 | 1,37 | 1,42 | -6,05% | - |
| 13.03.2025 | 1,25 | 1,60 | 1,19 | 1,51 | 18,69% | - |
| 12.03.2025 | 1,18 | 1,35 | 1,13 | 1,27 | 7,92% | 950,00 |
| 11.03.2025 | 1,17 | 1,23 | 1,13 | 1,18 | 0,85% | - |
| 10.03.2025 | 1,27 | 1,27 | 1,16 | 1,17 | -7,66% | - |
| 07.03.2025 | 1,28 | 1,32 | 1,25 | 1,27 | -1,32% | - |
| 06.03.2025 | 1,30 | 1,32 | 1,24 | 1,28 | -0,70% | 10.000,00 |
| 05.03.2025 | 1,27 | 1,33 | 1,25 | 1,29 | 1,25% | - |
| 04.03.2025 | 1,32 | 1,32 | 1,24 | 1,28 | -3,40% | - |
| 03.03.2025 | 1,46 | 1,47 | 1,32 | 1,32 | -9,45% | - |
| 28.02.2025 | 1,44 | 1,51 | 1,42 | 1,46 | 1,60% | 2.000,00 |
| 27.02.2025 | 1,43 | 1,49 | 1,36 | 1,44 | 2,13% | - |
| 26.02.2025 | 1,36 | 1,52 | 1,35 | 1,41 | 3,84% | - |
| 25.02.2025 | 1,46 | 1,49 | 1,21 | 1,36 | -8,20% | 1.100,00 |
| 24.02.2025 | 1,47 | 1,50 | 1,44 | 1,48 | -0,07% | 500,00 |
| 21.02.2025 | 1,55 | 1,59 | 1,47 | 1,48 | -5,14% | - |
| 20.02.2025 | 1,62 | 1,63 | 1,51 | 1,56 | -3,65% | - |
| 19.02.2025 | 1,67 | 1,72 | 1,62 | 1,62 | -3,81% | - |
| 18.02.2025 | 1,65 | 1,72 | 1,65 | 1,68 | 1,66% | - |
| 17.02.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 0,52% | - |
| 14.02.2025 | 1,65 | 1,71 | 1,59 | 1,64 | -0,30% | 250,00 |
| 13.02.2025 | 1,56 | 1,68 | 1,53 | 1,65 | 5,47% | - |
| 12.02.2025 | 1,61 | 1,62 | 1,55 | 1,56 | -3,25% | - |
| 11.02.2025 | 1,67 | 1,72 | 1,60 | 1,62 | -4,83% | - |
| 10.02.2025 | 1,69 | 1,72 | 1,68 | 1,70 | -0,06% | - |
| 07.02.2025 | 1,72 | 1,76 | 1,67 | 1,70 | -1,96% | - |
| 06.02.2025 | 1,73 | 1,80 | 1,68 | 1,73 | -1,20% | - |
| 05.02.2025 | 1,74 | 1,76 | 1,69 | 1,75 | 3,18% | - |
| 04.02.2025 | 1,54 | 1,70 | 1,53 | 1,70 | 9,68% | - |
| 03.02.2025 | 1,59 | 1,63 | 1,42 | 1,55 | -4,02% | 10.000,00 |
| 31.01.2025 | 1,63 | 1,66 | 1,58 | 1,62 | 0,06% | - |
| 30.01.2025 | 1,60 | 1,65 | 1,60 | 1,61 | 0,94% | - |
| 29.01.2025 | 1,62 | 1,64 | 1,57 | 1,60 | -1,60% | - |
| 28.01.2025 | 1,61 | 1,68 | 1,59 | 1,63 | 1,18% | - |
| 27.01.2025 | 1,68 | 1,68 | 1,56 | 1,61 | -2,84% | 5.000,00 |
| 24.01.2025 | 1,70 | 1,74 | 1,65 | 1,65 | -2,99% | - |
| 23.01.2025 | 1,65 | 1,71 | 1,61 | 1,70 | 2,84% | 5.000,00 |
| 22.01.2025 | 1,69 | 1,71 | 1,64 | 1,66 | -2,18% | - |
| 21.01.2025 | 1,71 | 1,77 | 1,66 | 1,69 | -0,67% | - |
| 20.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -1,24% | - |
| 17.01.2025 | 1,70 | 1,77 | 1,68 | 1,73 | 2,80% | - |
| 16.01.2025 | 1,64 | 1,71 | 1,63 | 1,68 | 2,63% | - |
| 15.01.2025 | 1,60 | 1,70 | 1,59 | 1,64 | 3,15% | - |
| 14.01.2025 | 1,63 | 1,77 | 1,58 | 1,59 | -2,04% | - |
| 13.01.2025 | 1,83 | 1,90 | 1,58 | 1,62 | -11,96% | 10,00 |
| 10.01.2025 | 1,94 | 2,02 | 1,82 | 1,84 | -4,96% | - |
| 09.01.2025 | 1,96 | 1,98 | 1,93 | 1,94 | -0,87% | - |
| 08.01.2025 | 1,83 | 1,95 | 1,72 | 1,95 | 6,60% | - |
| 07.01.2025 | 1,81 | 1,87 | 1,76 | 1,83 | 0,94% | - |
| 06.01.2025 | 1,82 | 1,89 | 1,75 | 1,82 | 0,28% | - |
| 03.01.2025 | 1,71 | 1,92 | 1,71 | 1,81 | 5,85% | - |
| 02.01.2025 | 1,81 | 1,81 | 1,59 | 1,71 | -4,58% | - |
| 30.12.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -1,48% | 50,00 |
| 27.12.2024 | 1,65 | 1,84 | 1,65 | 1,82 | 10,38% | - |
| 23.12.2024 | 1,77 | 1,81 | 1,63 | 1,65 | -8,34% | - |
| 20.12.2024 | 1,71 | 1,80 | 1,62 | 1,80 | 5,76% | - |
| 19.12.2024 | 1,76 | 1,78 | 1,59 | 1,70 | -2,30% | 2.090,00 |
| 18.12.2024 | 1,77 | 1,92 | 1,70 | 1,74 | -1,86% | 100,00 |
| 17.12.2024 | 1,89 | 1,89 | 1,73 | 1,77 | -6,19% | - |
| 16.12.2024 | 1,94 | 1,95 | 1,74 | 1,89 | -0,47% | 800,00 |
| 13.12.2024 | 1,77 | 1,96 | 1,77 | 1,90 | 7,41% | - |
| 12.12.2024 | 1,88 | 1,95 | 1,75 | 1,77 | -5,81% | - |
| 11.12.2024 | 1,93 | 2,03 | 1,84 | 1,88 | -2,24% | - |
| 10.12.2024 | 2,00 | 2,04 | 1,90 | 1,92 | -4,00% | - |
| 09.12.2024 | 1,87 | 2,09 | 1,82 | 2,00 | 7,53% | 5.000,00 |
| 06.12.2024 | 1,87 | 1,98 | 1,80 | 1,86 | -0,80% | 200,00 |
| 05.12.2024 | 1,88 | 1,91 | 1,81 | 1,88 | -0,48% | - |
| 04.12.2024 | 2,01 | 2,03 | 1,86 | 1,88 | -6,27% | - |
| 03.12.2024 | 2,41 | 2,41 | 1,97 | 2,01 | -16,92% | 980,00 |
| 02.12.2024 | 1,51 | 2,48 | 1,48 | 2,42 | 62,38% | 23.860,00 |
| 29.11.2024 | 1,42 | 1,51 | 1,37 | 1,49 | 4,93% | - |
| 28.11.2024 | 1,41 | 1,46 | 1,41 | 1,42 | 0,71% | 500,00 |
| 27.11.2024 | 1,35 | 1,46 | 1,30 | 1,41 | 4,52% | 1.540,00 |
| 26.11.2024 | 1,23 | 1,36 | 1,19 | 1,35 | 9,32% | 14.000,00 |
| 25.11.2024 | 1,12 | 1,26 | 1,06 | 1,23 | 9,93% | - |
| 22.11.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 2,98% | - |
| 21.11.2024 | 1,14 | 1,16 | 1,04 | 1,09 | -4,64% | - |
| 20.11.2024 | 1,13 | 1,19 | 1,10 | 1,14 | 1,37% | - |
| 19.11.2024 | 1,24 | 1,24 | 1,12 | 1,13 | -7,73% | - |
| 18.11.2024 | 1,24 | 1,25 | 1,19 | 1,22 | -2,24% | - |
| 15.11.2024 | 1,23 | 1,29 | 1,19 | 1,25 | 1,63% | - |
| 14.11.2024 | 1,24 | 1,25 | 1,20 | 1,23 | 0,33% | - |
| 13.11.2024 | 1,14 | 1,26 | 1,11 | 1,23 | 8,07% | - |
| 12.11.2024 | 1,19 | 1,19 | 1,09 | 1,13 | -3,69% | - |
| 11.11.2024 | 1,08 | 1,20 | 1,08 | 1,18 | 9,79% | - |
| 08.11.2024 | 1,19 | 1,19 | 0,94 | 1,07 | -9,83% | - |
| 07.11.2024 | 1,22 | 1,24 | 1,15 | 1,19 | -2,46% | 2,00 |