0,809€
0,97%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,81 | 0,81 | 0,80 | 0,81 | 1,05% | - |
| 24.04.2025 | 0,81 | 0,84 | 0,79 | 0,80 | -1,52% | 1.301,00 |
| 23.04.2025 | 0,80 | 0,84 | 0,80 | 0,81 | 3,12% | 213,00 |
| 22.04.2025 | 0,79 | 0,81 | 0,75 | 0,79 | -3,07% | 8.038,00 |
| 17.04.2025 | 0,82 | 0,86 | 0,81 | 0,81 | 0,63% | 11.800,00 |
| 16.04.2025 | 0,83 | 0,86 | 0,81 | 0,81 | -6,05% | - |
| 15.04.2025 | 0,83 | 0,89 | 0,83 | 0,86 | 2,72% | - |
| 14.04.2025 | 0,87 | 0,88 | 0,82 | 0,84 | -2,60% | 5.989,00 |
| 11.04.2025 | 0,88 | 0,90 | 0,85 | 0,86 | -1,63% | 6.607,00 |
| 10.04.2025 | 0,96 | 0,96 | 0,86 | 0,88 | -12,98% | 50,00 |
| 09.04.2025 | 0,83 | 1,01 | 0,80 | 1,01 | 18,79% | 8.108,00 |
| 08.04.2025 | 0,92 | 0,99 | 0,84 | 0,85 | -8,92% | 1.099,00 |
| 07.04.2025 | 0,89 | 0,96 | 0,85 | 0,93 | -4,89% | 7.413,00 |
| 04.04.2025 | 0,96 | 1,00 | 0,86 | 0,98 | 0,18% | 11.773,00 |
| 03.04.2025 | 1,11 | 1,12 | 0,98 | 0,98 | -16,31% | 13.907,00 |
| 02.04.2025 | 1,16 | 1,18 | 1,12 | 1,17 | 3,92% | 2.000,00 |
| 01.04.2025 | 1,06 | 1,15 | 1,04 | 1,12 | 4,13% | 5.852,00 |
| 31.03.2025 | 1,03 | 1,10 | 0,99 | 1,08 | 2,50% | 700,00 |
| 28.03.2025 | 1,05 | 1,13 | 1,03 | 1,05 | -2,62% | 1.370,00 |
| 27.03.2025 | 1,12 | 1,13 | 1,04 | 1,08 | -2,90% | - |
| 26.03.2025 | 1,13 | 1,14 | 1,08 | 1,11 | -1,66% | 4.500,00 |
| 25.03.2025 | 1,16 | 1,20 | 1,11 | 1,13 | -3,50% | 1,00 |
| 24.03.2025 | 1,20 | 1,22 | 1,15 | 1,17 | -1,43% | 17.102,00 |
| 21.03.2025 | 1,18 | 1,24 | 1,14 | 1,19 | 0,34% | 7.700,00 |
| 20.03.2025 | 1,24 | 1,26 | 1,17 | 1,18 | -4,75% | - |
| 19.03.2025 | 1,20 | 1,27 | 1,18 | 1,24 | 3,50% | - |
| 18.03.2025 | 1,31 | 1,34 | 1,18 | 1,20 | -7,93% | 7.510,00 |
| 17.03.2025 | 1,40 | 1,48 | 1,22 | 1,30 | -8,08% | 195,00 |
| 14.03.2025 | 1,52 | 1,58 | 1,37 | 1,42 | -5,77% | - |
| 13.03.2025 | 1,25 | 1,60 | 1,21 | 1,51 | 16,78% | 1.465,00 |
| 12.03.2025 | 1,18 | 1,35 | 1,13 | 1,29 | 9,62% | 3.346,00 |
| 11.03.2025 | 1,17 | 1,23 | 1,13 | 1,18 | 0,34% | 1.000,00 |
| 10.03.2025 | 1,26 | 1,28 | 1,16 | 1,17 | -7,46% | - |
| 07.03.2025 | 1,28 | 1,30 | 1,25 | 1,27 | -1,29% | 69,00 |
| 06.03.2025 | 1,29 | 1,32 | 1,24 | 1,28 | -0,68% | - |
| 05.03.2025 | 1,28 | 1,32 | 1,25 | 1,29 | 1,19% | - |
| 04.03.2025 | 1,31 | 1,32 | 1,24 | 1,28 | -3,35% | 500,00 |
| 03.03.2025 | 1,47 | 1,49 | 1,32 | 1,32 | -9,49% | 3,00 |
| 28.02.2025 | 1,44 | 1,50 | 1,42 | 1,46 | 1,58% | 1.100,00 |
| 27.02.2025 | 1,42 | 1,46 | 1,37 | 1,44 | 2,17% | - |
| 26.02.2025 | 1,36 | 1,53 | 1,36 | 1,41 | 4,53% | - |
| 25.02.2025 | 1,46 | 1,51 | 1,20 | 1,35 | -8,82% | 13.629,00 |
| 24.02.2025 | 1,47 | 1,50 | 1,44 | 1,48 | -0,71% | 7,00 |
| 21.02.2025 | 1,55 | 1,59 | 1,49 | 1,49 | -4,53% | 6.176,00 |
| 20.02.2025 | 1,61 | 1,63 | 1,51 | 1,56 | -4,26% | - |
| 19.02.2025 | 1,68 | 1,73 | 1,62 | 1,63 | -3,20% | - |
| 18.02.2025 | 1,66 | 1,72 | 1,64 | 1,68 | 1,68% | 100,00 |
| 17.02.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,72% | - |
| 14.02.2025 | 1,66 | 1,71 | 1,59 | 1,64 | 0,08% | - |
| 13.02.2025 | 1,56 | 1,68 | 1,53 | 1,64 | 5,37% | - |
| 12.02.2025 | 1,61 | 1,62 | 1,55 | 1,56 | -3,71% | 4.350,00 |
| 11.02.2025 | 1,68 | 1,72 | 1,60 | 1,62 | -4,82% | 6.160,00 |
| 10.02.2025 | 1,71 | 1,73 | 1,67 | 1,70 | -0,10% | 69,00 |
| 07.02.2025 | 1,72 | 1,76 | 1,68 | 1,70 | -1,93% | - |
| 06.02.2025 | 1,77 | 1,80 | 1,68 | 1,73 | -1,23% | - |
| 05.02.2025 | 1,72 | 1,76 | 1,69 | 1,75 | 2,63% | 200,00 |
| 04.02.2025 | 1,54 | 1,71 | 1,53 | 1,71 | 11,04% | - |
| 03.02.2025 | 1,59 | 1,63 | 1,42 | 1,54 | -4,68% | 3.600,00 |
| 31.01.2025 | 1,63 | 1,64 | 1,58 | 1,61 | 0,06% | - |
| 30.01.2025 | 1,61 | 1,65 | 1,60 | 1,61 | 1,21% | 192,00 |
| 29.01.2025 | 1,63 | 1,64 | 1,57 | 1,59 | -1,86% | 600,00 |
| 28.01.2025 | 1,62 | 1,68 | 1,59 | 1,62 | 1,18% | 2.119,00 |
| 27.01.2025 | 1,61 | 1,65 | 1,57 | 1,61 | -2,92% | - |
| 24.01.2025 | 1,70 | 1,74 | 1,65 | 1,65 | -2,92% | - |
| 23.01.2025 | 1,64 | 1,71 | 1,61 | 1,70 | 3,45% | 6,00 |
| 22.01.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -2,79% | 1.000,00 |
| 21.01.2025 | 1,71 | 1,77 | 1,66 | 1,69 | -0,65% | - |
| 20.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -1,27% | - |
| 17.01.2025 | 1,70 | 1,76 | 1,69 | 1,73 | 2,54% | 69,00 |
| 16.01.2025 | 1,64 | 1,71 | 1,63 | 1,68 | 3,55% | - |
| 15.01.2025 | 1,60 | 1,70 | 1,60 | 1,63 | 2,50% | - |
| 14.01.2025 | 1,64 | 1,77 | 1,57 | 1,59 | -2,05% | 8.611,00 |
| 13.01.2025 | 1,84 | 1,90 | 1,58 | 1,62 | -11,97% | 9.910,00 |
| 10.01.2025 | 1,94 | 2,02 | 1,82 | 1,84 | -4,92% | 7.352,00 |
| 09.01.2025 | 1,94 | 1,97 | 1,93 | 1,94 | -0,91% | 650,00 |
| 08.01.2025 | 1,83 | 1,95 | 1,73 | 1,95 | 7,23% | 185,00 |
| 07.01.2025 | 1,80 | 1,87 | 1,76 | 1,82 | 0,93% | - |
| 06.01.2025 | 1,83 | 1,89 | 1,75 | 1,81 | -0,26% | - |
| 03.01.2025 | 1,71 | 1,91 | 1,71 | 1,81 | 5,82% | 66,00 |
| 02.01.2025 | 1,61 | 1,80 | 1,59 | 1,71 | -4,83% | - |
| 30.12.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,07% | - |
| 27.12.2024 | 1,76 | 1,83 | 1,70 | 1,80 | 9,13% | 883,00 |
| 23.12.2024 | 1,78 | 1,79 | 1,63 | 1,65 | -6,35% | 325,00 |
| 20.12.2024 | 1,70 | 1,78 | 1,62 | 1,76 | 3,35% | 2.413,00 |
| 19.12.2024 | 1,75 | 1,78 | 1,59 | 1,70 | -2,51% | - |
| 18.12.2024 | 1,73 | 1,92 | 1,70 | 1,75 | -0,17% | 1.673,00 |
| 17.12.2024 | 1,78 | 1,87 | 1,73 | 1,75 | -1,42% | 2.180,00 |
| 16.12.2024 | 1,89 | 1,96 | 1,74 | 1,77 | -7,57% | 6.603,00 |
| 13.12.2024 | 1,80 | 1,96 | 1,77 | 1,92 | 7,73% | - |
| 12.12.2024 | 1,88 | 1,95 | 1,75 | 1,78 | -3,88% | 6.751,00 |
| 11.12.2024 | 1,93 | 2,03 | 1,84 | 1,85 | -4,10% | 399,00 |
| 10.12.2024 | 2,00 | 2,05 | 1,90 | 1,93 | -3,57% | 670,00 |
| 09.12.2024 | 1,87 | 2,08 | 1,82 | 2,00 | 8,29% | 15.560,00 |
| 06.12.2024 | 1,89 | 1,98 | 1,80 | 1,85 | 1,26% | - |
| 05.12.2024 | 1,88 | 1,90 | 1,81 | 1,83 | -2,68% | 9.615,00 |
| 04.12.2024 | 1,97 | 2,02 | 1,85 | 1,88 | -6,66% | 7.801,00 |
| 03.12.2024 | 2,35 | 2,45 | 1,95 | 2,01 | -11,03% | 31.229,00 |
| 02.12.2024 | 1,49 | 2,46 | 1,49 | 2,26 | 52,50% | 59.999,00 |
| 29.11.2024 | 1,42 | 1,51 | 1,37 | 1,48 | 4,60% | 7.720,00 |
| 28.11.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 0,89% | - |