2,570$
0,19%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,54 | 2,61 | 2,46 | 2,57 | 0,19% | 370.889,00 |
| 30.09.2025 | 2,72 | 2,75 | 2,56 | 2,57 | -5,70% | 493.227,00 |
| 29.09.2025 | 2,74 | 2,77 | 2,63 | 2,72 | 0,00% | 263.482,00 |
| 26.09.2025 | 2,85 | 2,91 | 2,65 | 2,72 | -5,56% | 664.066,00 |
| 25.09.2025 | 2,97 | 2,97 | 2,86 | 2,88 | -2,70% | 497.380,00 |
| 24.09.2025 | 3,05 | 3,09 | 2,94 | 2,96 | -1,66% | 476.414,00 |
| 23.09.2025 | 3,02 | 3,14 | 2,96 | 3,01 | 1,35% | 269.065,00 |
| 22.09.2025 | 3,00 | 3,08 | 2,90 | 2,97 | -1,16% | 437.151,00 |
| 19.09.2025 | 3,18 | 3,28 | 3,00 | 3,01 | -5,06% | 798.705,00 |
| 18.09.2025 | 3,05 | 3,18 | 3,01 | 3,17 | 4,11% | 361.177,00 |
| 17.09.2025 | 3,08 | 3,13 | 3,01 | 3,04 | -1,94% | 206.854,00 |
| 16.09.2025 | 3,01 | 3,12 | 2,96 | 3,10 | 2,65% | 395.634,00 |
| 15.09.2025 | 3,15 | 3,16 | 2,99 | 3,02 | -3,21% | 309.527,00 |
| 12.09.2025 | 3,06 | 3,12 | 2,99 | 3,12 | 0,81% | 311.954,00 |
| 11.09.2025 | 2,95 | 3,10 | 2,95 | 3,10 | 4,92% | 573.081,00 |
| 10.09.2025 | 2,90 | 3,01 | 2,90 | 2,95 | -0,34% | 382.787,00 |
| 09.09.2025 | 2,93 | 3,02 | 2,93 | 2,96 | -0,67% | 377.967,00 |
| 08.09.2025 | 3,08 | 3,13 | 2,95 | 2,98 | -2,93% | 559.954,00 |
| 05.09.2025 | 3,38 | 3,44 | 3,07 | 3,07 | -10,23% | 599.321,00 |
| 04.09.2025 | 3,24 | 3,43 | 3,19 | 3,42 | 5,56% | 592.327,00 |
| 03.09.2025 | 3,28 | 3,38 | 3,22 | 3,24 | -0,61% | 782.679,00 |
| 02.09.2025 | 3,05 | 3,37 | 3,01 | 3,26 | 6,54% | 980.392,00 |
| 29.08.2025 | 3,06 | 3,08 | 2,99 | 3,06 | 1,32% | 326.678,00 |
| 28.08.2025 | 3,06 | 3,09 | 2,91 | 3,02 | -1,31% | 498.279,00 |
| 27.08.2025 | 3,01 | 3,20 | 2,98 | 3,06 | 2,68% | 738.244,00 |
| 26.08.2025 | 2,85 | 3,17 | 2,84 | 2,98 | 3,11% | 786.872,00 |
| 25.08.2025 | 2,91 | 2,98 | 2,86 | 2,89 | -1,03% | 333.791,00 |
| 22.08.2025 | 2,81 | 3,04 | 2,80 | 2,92 | 3,55% | 589.682,00 |
| 21.08.2025 | 2,96 | 3,04 | 2,81 | 2,82 | -4,73% | 812.755,00 |
| 20.08.2025 | 3,18 | 3,31 | 2,96 | 2,96 | -6,33% | 643.410,00 |
| 19.08.2025 | 3,04 | 3,29 | 2,95 | 3,16 | 2,27% | 1.097.399,00 |
| 18.08.2025 | 3,24 | 3,58 | 2,86 | 3,09 | -0,32% | 4.566.364,00 |
| 15.08.2025 | 2,45 | 3,22 | 2,39 | 3,10 | 31,91% | 6.518.172,00 |
| 14.08.2025 | 1,95 | 2,39 | 1,89 | 2,35 | 29,83% | 4.436.295,00 |
| 13.08.2025 | 1,76 | 1,90 | 1,76 | 1,81 | 3,43% | 518.547,00 |
| 12.08.2025 | 1,76 | 1,78 | 1,72 | 1,75 | 2,34% | 101.783,00 |
| 11.08.2025 | 1,67 | 1,77 | 1,67 | 1,71 | 2,40% | 256.560,00 |
| 08.08.2025 | 1,72 | 1,72 | 1,63 | 1,67 | -2,34% | 186.208,00 |
| 07.08.2025 | 1,70 | 1,72 | 1,64 | 1,71 | -0,58% | 82.919,00 |
| 06.08.2025 | 1,63 | 1,72 | 1,59 | 1,72 | 5,52% | 166.216,00 |
| 05.08.2025 | 1,65 | 1,66 | 1,59 | 1,63 | -0,61% | 114.489,00 |
| 04.08.2025 | 1,64 | 1,68 | 1,61 | 1,64 | 3,80% | 143.320,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,54 | 1,58 | -5,95% | 333.120,00 |
| 31.07.2025 | 1,73 | 1,73 | 1,63 | 1,68 | -1,18% | 139.362,00 |
| 30.07.2025 | 1,76 | 1,84 | 1,68 | 1,70 | -3,95% | 114.379,00 |
| 29.07.2025 | 1,85 | 1,85 | 1,68 | 1,77 | -4,32% | 370.368,00 |
| 28.07.2025 | 1,85 | 1,89 | 1,81 | 1,85 | 0,54% | 184.862,00 |
| 25.07.2025 | 1,80 | 1,87 | 1,78 | 1,84 | 3,95% | 207.588,00 |
| 24.07.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -2,75% | 109.819,00 |
| 23.07.2025 | 1,84 | 1,90 | 1,74 | 1,82 | 2,25% | 496.229,00 |
| 22.07.2025 | 1,62 | 1,83 | 1,60 | 1,78 | 11,95% | 507.232,00 |
| 21.07.2025 | 1,59 | 1,64 | 1,58 | 1,59 | 0,00% | 88.922,00 |
| 18.07.2025 | 1,66 | 1,66 | 1,58 | 1,59 | -3,05% | 59.148,00 |
| 17.07.2025 | 1,58 | 1,68 | 1,58 | 1,64 | 3,80% | 112.434,00 |
| 16.07.2025 | 1,62 | 1,62 | 1,54 | 1,58 | -0,63% | 100.052,00 |
| 15.07.2025 | 1,66 | 1,66 | 1,58 | 1,59 | -4,22% | 127.592,00 |
| 14.07.2025 | 1,69 | 1,70 | 1,63 | 1,66 | -2,35% | 45.401,00 |
| 11.07.2025 | 1,71 | 1,75 | 1,70 | 1,70 | -2,30% | 278.898,00 |
| 10.07.2025 | 1,71 | 1,77 | 1,67 | 1,74 | 1,75% | 85.058,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,66 | 1,71 | -1,16% | 122.536,00 |
| 08.07.2025 | 1,59 | 1,80 | 1,58 | 1,73 | 8,81% | 430.166,00 |
| 07.07.2025 | 1,59 | 1,67 | 1,55 | 1,59 | -2,45% | 120.609,00 |
| 03.07.2025 | 1,68 | 1,69 | 1,63 | 1,63 | -2,69% | 67.894,00 |
| 02.07.2025 | 1,60 | 1,68 | 1,58 | 1,68 | 6,01% | 128.566,00 |
| 01.07.2025 | 1,52 | 1,75 | 1,52 | 1,58 | 7,48% | 833.983,00 |
| 30.06.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -1,01% | 88.634,00 |
| 27.06.2025 | 1,46 | 1,52 | 1,38 | 1,49 | 0,34% | 331.925,00 |
| 26.06.2025 | 1,33 | 1,55 | 1,31 | 1,48 | 12,98% | 448.464,00 |
| 25.06.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,50% | 52.817,00 |
| 24.06.2025 | 1,31 | 1,37 | 1,31 | 1,33 | 2,31% | 77.538,00 |
| 23.06.2025 | 1,33 | 1,37 | 1,27 | 1,30 | -4,41% | 211.353,00 |
| 20.06.2025 | 1,39 | 1,40 | 1,30 | 1,36 | 0,00% | 428.588,00 |
| 18.06.2025 | 1,30 | 1,41 | 1,30 | 1,36 | 3,82% | 129.486,00 |
| 17.06.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -3,68% | 132.390,00 |
| 16.06.2025 | 1,33 | 1,41 | 1,33 | 1,36 | 2,26% | 150.308,00 |
| 13.06.2025 | 1,35 | 1,41 | 1,32 | 1,33 | -3,62% | 126.274,00 |
| 12.06.2025 | 1,34 | 1,41 | 1,32 | 1,38 | 1,47% | 177.416,00 |
| 11.06.2025 | 1,40 | 1,44 | 1,36 | 1,36 | -3,55% | 145.414,00 |
| 10.06.2025 | 1,37 | 1,44 | 1,37 | 1,41 | 2,92% | 122.350,00 |
| 09.06.2025 | 1,46 | 1,48 | 1,37 | 1,37 | -6,16% | 200.186,00 |
| 06.06.2025 | 1,49 | 1,50 | 1,46 | 1,46 | 0,00% | 27.596,00 |
| 05.06.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -4,58% | 239.781,00 |
| 04.06.2025 | 1,56 | 1,60 | 1,50 | 1,53 | -3,16% | 94.364,00 |
| 03.06.2025 | 1,50 | 1,58 | 1,46 | 1,58 | 5,33% | 322.501,00 |
| 02.06.2025 | 1,47 | 1,52 | 1,44 | 1,50 | 1,01% | 136.326,00 |
| 30.05.2025 | 1,48 | 1,51 | 1,42 | 1,49 | -0,34% | 121.503,00 |
| 29.05.2025 | 1,58 | 1,58 | 1,48 | 1,49 | -3,25% | 93.112,00 |
| 28.05.2025 | 1,59 | 1,61 | 1,52 | 1,54 | -3,75% | 99.021,00 |
| 27.05.2025 | 1,50 | 1,63 | 1,50 | 1,60 | 7,38% | 208.304,00 |
| 23.05.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -3,87% | 160.274,00 |
| 22.05.2025 | 1,52 | 1,57 | 1,46 | 1,55 | 3,33% | 278.706,00 |
| 21.05.2025 | 1,67 | 1,68 | 1,47 | 1,50 | -11,24% | 308.658,00 |
| 20.05.2025 | 1,65 | 1,73 | 1,62 | 1,69 | 2,42% | 465.631,00 |
| 19.05.2025 | 1,52 | 1,67 | 1,52 | 1,65 | 3,77% | 767.455,00 |
| 16.05.2025 | 1,48 | 1,63 | 1,41 | 1,59 | 8,90% | 1.254.701,00 |
| 15.05.2025 | 1,24 | 1,57 | 1,24 | 1,46 | 15,87% | 1.803.724,00 |
| 14.05.2025 | 1,30 | 1,31 | 1,23 | 1,26 | -2,33% | 334.368,00 |
| 13.05.2025 | 1,30 | 1,36 | 1,22 | 1,29 | -1,53% | 280.582,00 |
| 12.05.2025 | 1,34 | 1,38 | 1,27 | 1,31 | 0,00% | 311.223,00 |
| 09.05.2025 | 1,25 | 1,33 | 1,21 | 1,31 | 4,80% | 296.733,00 |