27,590$
-0,97%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 27,85 | 28,23 | 27,51 | 27,59 | -0,97% | 108.076,00 |
| 06.05.2026 | 27,45 | 28,09 | 27,23 | 27,86 | 2,96% | 112.892,00 |
| 05.05.2026 | 26,71 | 27,12 | 26,58 | 27,06 | 2,11% | 108.202,00 |
| 04.05.2026 | 27,12 | 27,37 | 26,38 | 26,50 | -3,46% | 103.158,00 |
| 01.05.2026 | 27,13 | 27,65 | 27,01 | 27,45 | 0,77% | 127.254,00 |
| 30.04.2026 | 26,98 | 27,41 | 26,93 | 27,24 | 0,55% | 84.284,00 |
| 29.04.2026 | 27,52 | 27,64 | 26,73 | 27,09 | -2,06% | 135.625,00 |
| 28.04.2026 | 27,62 | 27,71 | 27,21 | 27,66 | 1,21% | 162.094,00 |
| 27.04.2026 | 27,68 | 27,70 | 27,33 | 27,33 | -1,44% | 111.838,00 |
| 24.04.2026 | 28,34 | 28,34 | 27,66 | 27,73 | -2,26% | 77.289,00 |
| 23.04.2026 | 28,35 | 28,63 | 28,05 | 28,37 | 0,28% | 123.200,00 |
| 22.04.2026 | 29,18 | 29,18 | 27,91 | 28,29 | -2,85% | 121.716,00 |
| 21.04.2026 | 28,90 | 29,24 | 28,64 | 29,12 | 0,83% | 141.290,00 |
| 20.04.2026 | 28,39 | 28,88 | 28,27 | 28,88 | 1,65% | 166.031,00 |
| 17.04.2026 | 27,47 | 28,46 | 27,45 | 28,41 | 4,91% | 264.530,00 |
| 16.04.2026 | 26,86 | 27,25 | 26,86 | 27,08 | 0,71% | 127.972,00 |
| 15.04.2026 | 26,77 | 27,16 | 26,51 | 26,89 | -1,21% | 123.051,00 |
| 14.04.2026 | 26,70 | 27,38 | 26,69 | 27,22 | 1,64% | 124.625,00 |
| 13.04.2026 | 26,59 | 26,84 | 26,23 | 26,78 | 0,15% | 121.281,00 |
| 10.04.2026 | 26,58 | 26,93 | 26,30 | 26,74 | 0,38% | 136.084,00 |
| 09.04.2026 | 25,59 | 26,65 | 25,51 | 26,64 | 3,50% | 203.154,00 |
| 08.04.2026 | 24,96 | 25,98 | 24,96 | 25,74 | 5,06% | 193.365,00 |
| 07.04.2026 | 24,41 | 24,69 | 24,03 | 24,50 | -0,33% | 122.198,00 |
| 06.04.2026 | 23,63 | 24,65 | 23,63 | 24,58 | 3,41% | 114.289,00 |
| 02.04.2026 | 23,78 | 24,10 | 23,21 | 23,77 | -3,45% | 127.817,00 |
| 01.04.2026 | 24,42 | 25,11 | 24,39 | 24,62 | 0,82% | 165.795,00 |
| 31.03.2026 | 24,56 | 24,86 | 24,17 | 24,42 | 0,62% | 215.406,00 |
| 30.03.2026 | 24,38 | 24,57 | 24,08 | 24,27 | 0,91% | 157.189,00 |
| 27.03.2026 | 23,89 | 24,21 | 23,89 | 24,05 | -0,50% | 113.687,00 |
| 26.03.2026 | 24,35 | 24,81 | 23,93 | 24,17 | -0,45% | 106.450,00 |
| 25.03.2026 | 24,46 | 24,46 | 23,57 | 24,28 | 1,97% | 267.470,00 |
| 24.03.2026 | 23,81 | 24,22 | 23,58 | 23,81 | -0,33% | 245.763,00 |
| 23.03.2026 | 24,34 | 24,90 | 23,86 | 23,89 | -0,54% | 320.912,00 |
| 20.03.2026 | 25,07 | 25,14 | 23,80 | 24,02 | -4,80% | 344.565,00 |
| 19.03.2026 | 24,90 | 25,52 | 22,92 | 25,23 | 9,46% | 429.665,00 |
| 18.03.2026 | 23,56 | 23,67 | 23,01 | 23,05 | -1,66% | 178.529,00 |
| 17.03.2026 | 23,70 | 24,03 | 23,35 | 23,44 | -0,93% | 96.011,00 |
| 16.03.2026 | 23,83 | 23,99 | 23,38 | 23,66 | 2,25% | 168.779,00 |
| 13.03.2026 | 23,18 | 23,55 | 23,01 | 23,14 | -1,15% | 110.216,00 |
| 12.03.2026 | 22,79 | 23,57 | 22,79 | 23,41 | 0,56% | 84.301,00 |
| 11.03.2026 | 23,53 | 23,53 | 22,98 | 23,28 | -0,34% | 83.407,00 |
| 10.03.2026 | 23,46 | 24,07 | 22,81 | 23,36 | -0,13% | 149.287,00 |
| 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 | 2,44% | 108.211,00 |
| 23.02.2026 | 25,32 | 25,50 | 24,56 | 25,05 | -2,94% | 156.895,00 |
| 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 |