2,187€
-5,53%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,18 | 2,23 | 2,14 | 2,19 | -5,53% | 6.501,00 |
| 29.09.2025 | 2,33 | 2,41 | 2,26 | 2,31 | -5,03% | - |
| 26.09.2025 | 2,43 | 2,45 | 2,20 | 2,44 | -5,01% | 26.653,00 |
| 24.09.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 2,05% | - |
| 23.09.2025 | 2,52 | 2,53 | 2,46 | 2,51 | -0,73% | 2.764,00 |
| 22.09.2025 | 2,55 | 2,60 | 2,42 | 2,53 | -8,06% | 7.598,00 |
| 19.09.2025 | 2,69 | 2,79 | 2,63 | 2,75 | 5,90% | 10.951,00 |
| 18.09.2025 | 2,59 | 2,63 | 2,54 | 2,60 | 1,19% | 100,00 |
| 17.09.2025 | 2,62 | 2,63 | 2,55 | 2,57 | -0,81% | 6.139,00 |
| 16.09.2025 | 2,57 | 2,62 | 2,50 | 2,59 | -1,87% | - |
| 15.09.2025 | 2,66 | 2,72 | 2,62 | 2,64 | 2,78% | 15,00 |
| 11.09.2025 | 2,53 | 2,58 | 2,51 | 2,57 | 1,50% | 3,00 |
| 08.09.2025 | 2,63 | 2,63 | 2,51 | 2,53 | -3,85% | - |
| 05.09.2025 | 2,92 | 2,92 | 2,62 | 2,63 | -10,18% | 1.100,00 |
| 04.09.2025 | 2,79 | 2,93 | 2,72 | 2,93 | 5,00% | 7.178,00 |
| 03.09.2025 | 2,81 | 2,88 | 2,77 | 2,79 | -0,76% | 3.953,00 |
| 02.09.2025 | 2,61 | 2,85 | 2,55 | 2,81 | 7,47% | 14.952,00 |
| 01.09.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,60% | - |
| 29.08.2025 | 2,57 | 2,63 | 2,50 | 2,60 | 1,19% | 1.372,00 |
| 28.08.2025 | 2,63 | 2,71 | 2,51 | 2,57 | -2,37% | 1.500,00 |
| 27.08.2025 | 2,57 | 2,74 | 2,52 | 2,63 | 2,55% | 500,00 |
| 26.08.2025 | 2,48 | 2,72 | 2,39 | 2,57 | 3,38% | 11.000,00 |
| 25.08.2025 | 2,49 | 2,54 | 2,44 | 2,49 | 0,04% | 4.785,00 |
| 22.08.2025 | 2,43 | 2,57 | 2,39 | 2,48 | 2,39% | 46.997,00 |
| 21.08.2025 | 2,55 | 2,62 | 2,43 | 2,43 | -5,29% | - |
| 20.08.2025 | 2,70 | 2,99 | 2,54 | 2,56 | -5,74% | 16.486,00 |
| 19.08.2025 | 2,64 | 2,81 | 2,56 | 2,72 | 3,44% | 25.774,00 |
| 18.08.2025 | 2,64 | 3,05 | 2,47 | 2,63 | -1,02% | 38.154,00 |
| 15.08.2025 | 2,12 | 2,75 | 2,00 | 2,65 | 30,16% | 77.587,00 |
| 14.08.2025 | 1,70 | 2,04 | 1,57 | 2,04 | 30,00% | 35.569,00 |
| 13.08.2025 | 1,50 | 1,61 | 1,50 | 1,57 | 4,93% | 7.700,00 |
| 12.08.2025 | 1,48 | 1,51 | 1,45 | 1,49 | 1,13% | - |
| 11.08.2025 | 1,43 | 1,53 | 1,41 | 1,48 | 2,71% | 2.901,00 |
| 08.08.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -1,10% | - |
| 07.08.2025 | 1,48 | 1,51 | 1,41 | 1,46 | -0,53% | 8,00 |
| 06.08.2025 | 1,41 | 1,47 | 1,39 | 1,46 | 3,54% | 11.141,00 |
| 05.08.2025 | 1,42 | 1,45 | 1,38 | 1,41 | -0,07% | - |
| 04.08.2025 | 1,38 | 1,45 | 1,33 | 1,41 | 2,59% | 2.300,00 |
| 01.08.2025 | 1,47 | 1,47 | 1,33 | 1,38 | -7,14% | - |
| 31.07.2025 | 1,50 | 1,51 | 1,43 | 1,48 | 0,02% | - |
| 30.07.2025 | 1,53 | 1,58 | 1,47 | 1,48 | -2,90% | - |
| 29.07.2025 | 1,60 | 1,61 | 1,46 | 1,53 | -4,01% | - |
| 28.07.2025 | 1,58 | 1,62 | 1,57 | 1,59 | 1,05% | - |
| 25.07.2025 | 1,51 | 1,58 | 1,48 | 1,58 | 4,36% | 1,00 |
| 24.07.2025 | 1,55 | 1,55 | 1,49 | 1,51 | -1,55% | 11.000,00 |
| 23.07.2025 | 1,59 | 1,61 | 1,47 | 1,53 | 0,39% | 17.460,00 |
| 22.07.2025 | 1,36 | 1,55 | 1,34 | 1,53 | 11,95% | 4.766,00 |
| 21.07.2025 | 1,37 | 1,41 | 1,36 | 1,36 | -1,21% | 650,00 |
| 18.07.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -2,04% | 500,00 |
| 17.07.2025 | 1,36 | 1,45 | 1,36 | 1,41 | 2,83% | 1.500,00 |
| 16.07.2025 | 1,36 | 1,41 | 1,33 | 1,37 | 0,33% | 6.104,00 |
| 15.07.2025 | 1,43 | 1,46 | 1,36 | 1,37 | -3,67% | 100,00 |
| 14.07.2025 | 1,45 | 1,47 | 1,35 | 1,42 | -2,76% | 5.217,00 |
| 11.07.2025 | 1,49 | 1,51 | 1,46 | 1,46 | -1,95% | 2.500,00 |
| 10.07.2025 | 1,45 | 1,51 | 1,45 | 1,49 | 1,66% | - |
| 09.07.2025 | 1,47 | 1,50 | 1,42 | 1,46 | -1,68% | - |
| 08.07.2025 | 1,36 | 1,53 | 1,36 | 1,49 | 10,77% | 3.800,00 |
| 07.07.2025 | 1,39 | 1,42 | 1,33 | 1,34 | -3,26% | - |
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,18% | - |
| 03.07.2025 | 1,42 | 1,43 | 1,31 | 1,39 | -1,94% | 70,00 |
| 02.07.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 6,19% | - |
| 01.07.2025 | 1,25 | 1,48 | 1,23 | 1,34 | 6,71% | 7.300,00 |
| 30.06.2025 | 1,29 | 1,31 | 1,25 | 1,25 | -1,96% | 3.000,00 |
| 27.06.2025 | 1,27 | 1,30 | 1,18 | 1,28 | 1,71% | 1,00 |
| 26.06.2025 | 1,12 | 1,30 | 1,12 | 1,26 | 12,17% | 6.324,00 |
| 25.06.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -1,86% | - |
| 24.06.2025 | 1,13 | 1,18 | 1,11 | 1,14 | 2,40% | 6,00 |
| 23.06.2025 | 1,18 | 1,19 | 1,11 | 1,11 | -3,90% | - |
| 20.06.2025 | 1,18 | 1,19 | 1,13 | 1,16 | -0,92% | - |
| 19.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -1,64% | - |
| 18.06.2025 | 1,14 | 1,23 | 1,12 | 1,19 | 3,08% | 3.800,00 |
| 17.06.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -2,31% | 21.033,00 |
| 16.06.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 2,14% | 405,00 |
| 13.06.2025 | 1,18 | 1,21 | 1,15 | 1,16 | -1,91% | 6.097,00 |
| 12.06.2025 | 1,18 | 1,21 | 1,14 | 1,18 | -0,80% | 406,00 |
| 11.06.2025 | 1,21 | 1,25 | 1,19 | 1,19 | -2,64% | 5.300,00 |
| 10.06.2025 | 1,20 | 1,26 | 1,18 | 1,22 | -0,04% | 6,00 |
| 09.06.2025 | 1,28 | 1,30 | 1,22 | 1,22 | -5,02% | 9,00 |
| 06.06.2025 | 1,27 | 1,33 | 1,27 | 1,29 | 0,74% | 70,00 |
| 05.06.2025 | 1,34 | 1,35 | 1,26 | 1,28 | -5,08% | - |
| 04.06.2025 | 1,39 | 1,39 | 1,32 | 1,34 | -2,32% | - |
| 03.06.2025 | 1,31 | 1,38 | 1,29 | 1,38 | 4,66% | 3.750,00 |
| 02.06.2025 | 1,29 | 1,33 | 1,26 | 1,32 | -0,11% | 605,00 |
| 30.05.2025 | 1,33 | 1,34 | 1,26 | 1,32 | 0,84% | 5.400,00 |
| 29.05.2025 | 1,40 | 1,40 | 1,30 | 1,31 | -4,59% | - |
| 28.05.2025 | 1,41 | 1,44 | 1,35 | 1,37 | -2,75% | - |
| 27.05.2025 | 1,32 | 1,43 | 1,32 | 1,41 | 6,05% | - |
| 26.05.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 2,18% | 1,00 |
| 23.05.2025 | 1,36 | 1,40 | 1,25 | 1,30 | -5,20% | 8,00 |
| 22.05.2025 | 1,32 | 1,39 | 1,30 | 1,37 | 3,79% | 3.250,00 |
| 21.05.2025 | 1,51 | 1,51 | 1,30 | 1,32 | -12,16% | 17.122,00 |
| 20.05.2025 | 1,46 | 1,53 | 1,45 | 1,50 | 3,64% | 22.934,00 |
| 19.05.2025 | 1,43 | 1,48 | 1,37 | 1,45 | 1,36% | 21.828,00 |
| 16.05.2025 | 1,30 | 1,46 | 1,27 | 1,43 | 9,98% | 41.781,00 |
| 15.05.2025 | 1,24 | 1,40 | 1,12 | 1,30 | 15,75% | 1.770,00 |
| 14.05.2025 | 1,15 | 1,17 | 1,09 | 1,12 | -2,92% | 1.000,00 |
| 13.05.2025 | 1,18 | 1,21 | 1,10 | 1,16 | -1,64% | 370,00 |
| 12.05.2025 | 1,19 | 1,24 | 1,15 | 1,18 | 1,47% | 2.465,00 |
| 09.05.2025 | 1,11 | 1,18 | 1,10 | 1,16 | 3,76% | 4.500,00 |
| 08.05.2025 | 1,12 | 1,14 | 1,07 | 1,12 | 0,68% | 8.924,00 |