1,477€
-5,14%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,35 | 1,46 | 1,30 | 1,41 | 4,83% | 15.380,00 |
| 26.11.2024 | 1,26 | 1,35 | 1,19 | 1,34 | 8,67% | 80,00 |
| 25.11.2024 | 1,12 | 1,26 | 1,06 | 1,23 | 10,28% | 1.206,00 |
| 22.11.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 2,40% | 21.012,00 |
| 21.11.2024 | 1,14 | 1,15 | 1,04 | 1,09 | -3,68% | - |
| 20.11.2024 | 1,12 | 1,20 | 1,08 | 1,13 | 0,55% | 550,00 |
| 19.11.2024 | 1,23 | 1,25 | 1,12 | 1,13 | -7,71% | 3.200,00 |
| 18.11.2024 | 1,24 | 1,25 | 1,19 | 1,22 | 0,12% | - |
| 15.11.2024 | 1,23 | 1,29 | 1,19 | 1,22 | 0,33% | - |
| 14.11.2024 | 1,21 | 1,25 | 1,19 | 1,22 | 0,77% | 1.000,00 |
| 13.11.2024 | 1,14 | 1,26 | 1,11 | 1,21 | 5,55% | 4.915,00 |
| 12.11.2024 | 1,18 | 1,19 | 1,09 | 1,14 | -2,87% | 500,00 |
| 11.11.2024 | 1,09 | 1,20 | 1,07 | 1,18 | 8,35% | 2.020,00 |
| 08.11.2024 | 1,18 | 1,20 | 0,93 | 1,09 | -7,92% | 16.090,00 |
| 07.11.2024 | 1,21 | 1,24 | 1,15 | 1,18 | -2,15% | 8.700,00 |
| 06.11.2024 | 1,32 | 1,33 | 1,19 | 1,21 | -4,06% | 2.300,00 |
| 05.11.2024 | 1,21 | 1,28 | 1,20 | 1,26 | 4,05% | 150,00 |
| 04.11.2024 | 1,18 | 1,25 | 1,17 | 1,21 | 2,70% | - |
| 01.11.2024 | 1,16 | 1,21 | 1,12 | 1,18 | 1,18% | - |
| 31.10.2024 | 1,17 | 1,18 | 1,12 | 1,16 | -0,13% | - |
| 30.10.2024 | 1,08 | 1,17 | 1,05 | 1,16 | 8,10% | 11.200,00 |
| 29.10.2024 | 1,02 | 1,10 | 1,02 | 1,08 | 5,46% | 29.350,00 |
| 28.10.2024 | 1,06 | 1,07 | 1,02 | 1,02 | -2,85% | - |
| 25.10.2024 | 1,03 | 1,06 | 1,02 | 1,05 | 1,20% | 12,00 |
| 24.10.2024 | 1,05 | 1,09 | 1,02 | 1,04 | -0,38% | 1.000,00 |
| 23.10.2024 | 1,06 | 1,09 | 1,04 | 1,04 | -2,45% | - |
| 22.10.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,12% | - |
| 21.10.2024 | 1,06 | 1,09 | 1,05 | 1,07 | 0,45% | - |
| 18.10.2024 | 1,11 | 1,13 | 1,06 | 1,06 | -3,69% | 1.800,00 |
| 17.10.2024 | 1,11 | 1,14 | 1,09 | 1,10 | -0,54% | - |
| 16.10.2024 | 1,10 | 1,15 | 1,07 | 1,11 | 1,14% | - |
| 15.10.2024 | 1,07 | 1,12 | 1,03 | 1,10 | 0,99% | 88,00 |
| 14.10.2024 | 1,09 | 1,09 | 1,04 | 1,09 | 2,02% | 1.000,00 |
| 11.10.2024 | 1,07 | 1,10 | 1,05 | 1,07 | -0,05% | 3.000,00 |
| 10.10.2024 | 1,09 | 1,09 | 1,03 | 1,07 | -1,62% | 1.600,00 |
| 09.10.2024 | 1,15 | 1,17 | 1,06 | 1,08 | -6,05% | 1.000,00 |
| 08.10.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -1,56% | 4.013,00 |
| 07.10.2024 | 1,15 | 1,20 | 1,13 | 1,17 | 2,85% | 2.760,00 |
| 04.10.2024 | 1,15 | 1,19 | 1,13 | 1,14 | -1,11% | 6.083,00 |
| 03.10.2024 | 1,15 | 1,18 | 1,13 | 1,15 | 0,52% | 500,00 |
| 02.10.2024 | 1,15 | 1,16 | 1,10 | 1,15 | 1,01% | 297,00 |
| 01.10.2024 | 1,05 | 1,15 | 1,05 | 1,13 | 8,36% | - |
| 30.09.2024 | 1,09 | 1,16 | 1,03 | 1,05 | -6,16% | 2.100,00 |