23,390$
-0,97%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,73 | 23,47 | 22,44 | 23,39 | -0,97% | 121.655,00 |
| 06.03.2026 | 23,79 | 23,81 | 23,40 | 23,62 | -2,68% | 91.018,00 |
| 05.03.2026 | 24,65 | 24,80 | 24,26 | 24,27 | -2,57% | 80.732,00 |
| 04.03.2026 | 24,37 | 25,11 | 24,37 | 24,91 | 1,63% | 85.275,00 |
| 03.03.2026 | 24,22 | 24,63 | 23,71 | 24,51 | -0,73% | 126.606,00 |
| 02.03.2026 | 24,53 | 24,98 | 24,11 | 24,69 | -1,04% | 132.520,00 |
| 27.02.2026 | 25,14 | 25,36 | 24,80 | 24,95 | -1,96% | 86.529,00 |
| 26.02.2026 | 25,00 | 25,75 | 25,00 | 25,45 | -0,24% | 110.084,00 |
| 25.02.2026 | 25,75 | 25,75 | 25,13 | 25,51 | -0,58% | 82.217,00 |
| 24.02.2026 | 25,35 | 25,73 | 24,83 | 25,66 | -0,58% | 108.211,00 |
| 20.02.2026 | 24,71 | 25,85 | 24,71 | 25,81 | 3,53% | 148.134,00 |
| 19.02.2026 | 24,64 | 24,99 | 24,38 | 24,93 | 0,65% | 147.376,00 |
| 18.02.2026 | 24,74 | 25,18 | 24,57 | 24,77 | -0,28% | 131.051,00 |
| 17.02.2026 | 24,35 | 24,84 | 24,06 | 24,84 | 1,97% | 108.405,00 |
| 13.02.2026 | 24,25 | 24,61 | 23,92 | 24,36 | 1,37% | 134.232,00 |
| 12.02.2026 | 24,75 | 25,13 | 23,80 | 24,03 | -2,40% | 113.409,00 |
| 11.02.2026 | 24,73 | 24,88 | 24,46 | 24,62 | -0,04% | 92.136,00 |
| 10.02.2026 | 24,59 | 24,96 | 24,42 | 24,63 | 0,20% | 130.377,00 |
| 09.02.2026 | 24,50 | 24,90 | 24,09 | 24,58 | 0,33% | 127.319,00 |
| 06.02.2026 | 24,22 | 24,90 | 24,06 | 24,50 | 1,74% | 136.196,00 |
| 05.02.2026 | 24,72 | 25,22 | 23,96 | 24,08 | -3,87% | 212.878,00 |
| 04.02.2026 | 24,50 | 25,10 | 24,26 | 25,05 | 2,62% | 223.327,00 |
| 03.02.2026 | 23,81 | 24,48 | 23,80 | 24,41 | 2,95% | 180.136,00 |
| 02.02.2026 | 22,80 | 24,00 | 22,70 | 23,71 | 3,99% | 142.690,00 |
| 30.01.2026 | 22,78 | 23,30 | 22,29 | 22,80 | -0,39% | 171.060,00 |
| 29.01.2026 | 22,58 | 22,97 | 22,30 | 22,89 | 2,74% | 162.515,00 |
| 28.01.2026 | 22,65 | 22,84 | 22,25 | 22,28 | -1,55% | 131.147,00 |
| 27.01.2026 | 22,50 | 22,91 | 22,34 | 22,63 | 0,58% | 107.781,00 |
| 26.01.2026 | 22,56 | 22,73 | 22,14 | 22,50 | 0,00% | 149.865,00 |
| 22.01.2026 | 22,85 | 23,06 | 22,41 | 22,50 | -1,06% | 132.314,00 |
| 21.01.2026 | 22,20 | 22,80 | 22,12 | 22,74 | 4,03% | 124.514,00 |
| 20.01.2026 | 22,45 | 22,72 | 21,67 | 21,86 | -4,08% | 131.620,00 |
| 16.01.2026 | 22,60 | 22,96 | 22,44 | 22,79 | 0,75% | 171.776,00 |
| 15.01.2026 | 22,20 | 22,79 | 22,01 | 22,62 | 2,08% | 157.660,00 |
| 14.01.2026 | 22,63 | 22,70 | 21,94 | 22,16 | -2,16% | 142.331,00 |
| 13.01.2026 | 22,52 | 22,92 | 22,46 | 22,65 | -0,40% | 105.112,00 |
| 12.01.2026 | 22,50 | 22,75 | 22,12 | 22,74 | 0,35% | 140.346,00 |
| 09.01.2026 | 22,42 | 22,68 | 22,10 | 22,66 | 1,12% | 158.614,00 |
| 08.01.2026 | 21,71 | 22,53 | 21,63 | 22,41 | 2,70% | 145.160,00 |
| 07.01.2026 | 22,20 | 22,36 | 21,60 | 21,82 | 0,28% | 146.275,00 |
| 06.01.2026 | 20,90 | 21,82 | 20,74 | 21,76 | 4,31% | 115.492,00 |
| 05.01.2026 | 21,01 | 21,37 | 20,84 | 20,86 | -0,71% | 131.176,00 |
| 02.01.2026 | 20,88 | 21,14 | 20,61 | 21,01 | 1,89% | 137.559,00 |
| 31.12.2025 | 21,01 | 21,01 | 20,59 | 20,62 | -1,72% | 90.547,00 |
| 30.12.2025 | 21,14 | 21,45 | 20,87 | 20,98 | -0,66% | 107.064,00 |
| 29.12.2025 | 20,79 | 21,14 | 20,79 | 21,12 | 1,15% | 138.501,00 |
| 26.12.2025 | 20,53 | 20,89 | 20,53 | 20,88 | 0,82% | 93.351,00 |
| 24.12.2025 | 20,61 | 20,81 | 20,56 | 20,71 | 0,44% | 69.364,00 |
| 23.12.2025 | 20,98 | 21,00 | 20,52 | 20,62 | -1,10% | 95.743,00 |
| 22.12.2025 | 21,05 | 21,10 | 20,78 | 20,85 | -1,00% | 157.584,00 |
| 19.12.2025 | 21,77 | 21,92 | 20,84 | 21,06 | -4,05% | 291.239,00 |
| 18.12.2025 | 21,72 | 22,25 | 21,72 | 21,95 | 1,01% | 233.282,00 |
| 17.12.2025 | 21,89 | 21,98 | 21,49 | 21,73 | -0,37% | 148.087,00 |
| 16.12.2025 | 21,71 | 21,97 | 21,52 | 21,81 | 0,46% | 131.509,00 |
| 15.12.2025 | 21,73 | 22,08 | 21,66 | 21,71 | 1,07% | 135.636,00 |
| 12.12.2025 | 21,73 | 21,82 | 21,33 | 21,48 | -0,56% | 133.385,00 |
| 11.12.2025 | 21,08 | 21,77 | 20,89 | 21,60 | 2,47% | 177.060,00 |
| 10.12.2025 | 21,13 | 21,31 | 20,86 | 21,08 | 1,05% | 229.886,00 |
| 09.12.2025 | 20,45 | 21,03 | 20,39 | 20,86 | 1,46% | 124.083,00 |
| 08.12.2025 | 20,96 | 21,24 | 20,47 | 20,56 | -3,79% | 194.325,00 |
| 05.12.2025 | 21,13 | 21,38 | 20,93 | 21,37 | 2,05% | 244.893,00 |
| 04.12.2025 | 21,10 | 21,20 | 20,89 | 20,94 | -1,27% | 185.533,00 |
| 03.12.2025 | 21,05 | 21,43 | 21,00 | 21,21 | 1,24% | 117.544,00 |
| 02.12.2025 | 21,26 | 21,26 | 20,94 | 20,95 | -1,64% | 202.161,00 |
| 01.12.2025 | 20,82 | 21,41 | 20,82 | 21,30 | 1,72% | 141.475,00 |
| 28.11.2025 | 21,14 | 21,32 | 20,70 | 20,94 | -1,69% | 66.293,00 |
| 26.11.2025 | 20,46 | 21,39 | 20,46 | 21,30 | 3,25% | 170.076,00 |
| 25.11.2025 | 19,22 | 21,00 | 19,00 | 20,63 | 6,07% | 225.019,00 |
| 24.11.2025 | 18,84 | 19,50 | 18,83 | 19,45 | 6,58% | 126.389,00 |
| 20.11.2025 | 18,35 | 19,11 | 18,23 | 18,25 | -0,60% | 264.318,00 |
| 19.11.2025 | 18,43 | 18,75 | 18,35 | 18,36 | -1,08% | 134.384,00 |
| 18.11.2025 | 18,25 | 18,63 | 18,16 | 18,56 | 2,54% | 117.792,00 |
| 17.11.2025 | 18,50 | 18,70 | 18,10 | 18,10 | -2,84% | 106.359,00 |
| 13.11.2025 | 18,12 | 18,82 | 18,12 | 18,63 | -0,21% | 98.748,00 |
| 12.11.2025 | 18,34 | 18,80 | 18,15 | 18,67 | 3,55% | 93.500,00 |
| 11.11.2025 | 18,04 | 18,20 | 17,83 | 18,03 | 0,28% | 50.830,00 |
| 10.11.2025 | 18,44 | 18,44 | 17,92 | 17,98 | -0,17% | 44.541,00 |
| 07.11.2025 | 17,87 | 18,03 | 17,74 | 18,01 | 1,35% | 60.304,00 |
| 06.11.2025 | 18,16 | 18,41 | 17,73 | 17,77 | -4,87% | 137.171,00 |
| 05.11.2025 | 17,93 | 18,91 | 17,76 | 18,68 | 4,94% | 152.986,00 |
| 04.11.2025 | 17,92 | 18,11 | 17,61 | 17,80 | -1,87% | 107.798,00 |
| 03.11.2025 | 18,19 | 18,44 | 17,91 | 18,14 | -0,38% | 72.641,00 |
| 31.10.2025 | 17,83 | 18,23 | 17,65 | 18,21 | 0,33% | 101.081,00 |
| 30.10.2025 | 17,78 | 18,22 | 17,73 | 18,15 | 1,28% | 101.896,00 |
| 29.10.2025 | 18,20 | 18,30 | 17,67 | 17,92 | -1,86% | 101.990,00 |
| 28.10.2025 | 18,10 | 18,34 | 18,01 | 18,26 | -0,44% | 89.549,00 |
| 27.10.2025 | 19,18 | 19,18 | 18,34 | 18,34 | -2,60% | 114.100,00 |
| 24.10.2025 | 19,09 | 19,11 | 18,82 | 18,83 | -0,37% | 55.654,00 |
| 23.10.2025 | 19,01 | 19,16 | 18,85 | 18,90 | -0,63% | 76.279,00 |
| 22.10.2025 | 18,77 | 19,12 | 18,61 | 19,02 | 2,04% | 133.818,00 |
| 21.10.2025 | 18,74 | 19,14 | 18,64 | 18,64 | -1,53% | 73.889,00 |
| 20.10.2025 | 18,23 | 18,94 | 18,02 | 18,93 | 5,93% | 144.165,00 |
| 17.10.2025 | 17,75 | 18,13 | 17,73 | 17,87 | -0,17% | 86.695,00 |
| 16.10.2025 | 18,22 | 18,22 | 17,78 | 17,90 | -1,27% | 125.879,00 |
| 15.10.2025 | 18,12 | 18,27 | 18,00 | 18,13 | 1,17% | 94.587,00 |
| 14.10.2025 | 17,36 | 18,26 | 17,36 | 17,92 | 0,00% | 85.058,00 |
| 13.10.2025 | 17,52 | 17,92 | 17,46 | 17,92 | 3,76% | 86.743,00 |
| 10.10.2025 | 18,14 | 18,26 | 17,24 | 17,27 | -5,42% | 115.978,00 |
| 09.10.2025 | 18,92 | 19,00 | 18,16 | 18,26 | -4,20% | 118.114,00 |
| 08.10.2025 | 18,89 | 19,10 | 18,81 | 19,06 | 1,33% | 94.680,00 |