2,772€
-2,74%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,88 | 2,88 | 2,82 | 2,85 | -0,31% | 50,00 |
| 04.02.2026 | 3,13 | 3,13 | 2,86 | 2,86 | -8,29% | 4.639,00 |
| 03.02.2026 | 3,02 | 3,22 | 2,87 | 3,12 | 5,25% | 3.131,00 |
| 02.02.2026 | 2,88 | 3,01 | 2,86 | 2,96 | -4,34% | 174,00 |
| 30.01.2026 | 3,09 | 3,10 | 3,03 | 3,10 | -1,65% | 1.295,00 |
| 29.01.2026 | 3,19 | 3,30 | 3,08 | 3,15 | -5,87% | 3.744,00 |
| 28.01.2026 | 3,28 | 3,42 | 3,28 | 3,35 | -4,24% | 11,00 |
| 27.01.2026 | 2,99 | 3,73 | 2,99 | 3,49 | 7,25% | 40.037,00 |
| 22.01.2026 | 3,18 | 3,40 | 3,12 | 3,26 | 2,31% | 425,00 |
| 21.01.2026 | 3,12 | 3,23 | 3,12 | 3,18 | -8,52% | 29,00 |
| 19.01.2026 | 3,55 | 3,55 | 3,48 | 3,48 | 9,69% | 29,00 |
| 12.01.2026 | 3,26 | 3,26 | 3,14 | 3,17 | -2,23% | - |
| 09.01.2026 | 3,28 | 3,28 | 3,19 | 3,25 | 2,80% | - |
| 08.01.2026 | 3,13 | 3,18 | 3,12 | 3,16 | 2,05% | - |
| 07.01.2026 | 3,15 | 3,18 | 3,04 | 3,09 | -4,95% | - |
| 05.01.2026 | 3,22 | 3,29 | 3,18 | 3,25 | 0,77% | 232,00 |
| 02.01.2026 | 3,24 | 3,24 | 3,07 | 3,23 | -1,93% | 1.750,00 |
| 29.12.2025 | 3,33 | 3,33 | 3,20 | 3,29 | 6,11% | 3.898,00 |
| 23.12.2025 | 3,10 | 3,15 | 3,05 | 3,10 | -1,29% | 812,00 |
| 19.12.2025 | 3,03 | 3,18 | 2,98 | 3,14 | 5,59% | 2.120,00 |
| 16.12.2025 | 3,22 | 3,23 | 2,97 | 2,98 | -10,28% | 3,00 |
| 12.12.2025 | 3,27 | 3,36 | 3,26 | 3,32 | 0,58% | 800,00 |
| 11.12.2025 | 3,26 | 3,31 | 3,22 | 3,30 | 0,33% | 3.192,00 |
| 10.12.2025 | 3,51 | 3,51 | 3,25 | 3,29 | -4,78% | 14.598,00 |
| 09.12.2025 | 3,22 | 3,53 | 3,22 | 3,45 | 9,65% | 8.871,00 |
| 08.12.2025 | 3,30 | 3,30 | 3,14 | 3,15 | -3,91% | 8.523,00 |
| 05.12.2025 | 3,14 | 3,53 | 3,14 | 3,28 | 6,24% | 12.841,00 |
| 04.12.2025 | 3,18 | 3,22 | 3,07 | 3,08 | -2,60% | 6.978,00 |
| 03.12.2025 | 2,94 | 3,19 | 2,89 | 3,17 | 7,78% | 27.320,00 |
| 02.12.2025 | 2,75 | 3,14 | 2,64 | 2,94 | 6,58% | 2.438,00 |
| 01.12.2025 | 2,55 | 2,95 | 2,45 | 2,76 | 6,59% | 26.596,00 |
| 28.11.2025 | 2,54 | 2,65 | 2,49 | 2,59 | -1,78% | 6.661,00 |
| 26.11.2025 | 2,56 | 2,72 | 2,46 | 2,63 | 27,56% | 21.057,00 |
| 24.11.2025 | 2,15 | 2,15 | 2,03 | 2,06 | 19,87% | 3,00 |
| 19.11.2025 | 1,64 | 1,72 | 1,55 | 1,72 | 11,18% | 3.012,00 |
| 17.11.2025 | 1,68 | 1,69 | 1,48 | 1,55 | -0,59% | 12.605,00 |
| 14.11.2025 | 1,71 | 1,76 | 1,56 | 1,56 | -13,65% | 9.730,00 |
| 13.11.2025 | 2,02 | 2,02 | 1,78 | 1,80 | -9,28% | - |
| 12.11.2025 | 1,84 | 2,08 | 1,82 | 1,99 | 11,13% | 27.654,00 |
| 11.11.2025 | 1,73 | 1,80 | 1,69 | 1,79 | 8,08% | 45,00 |
| 10.11.2025 | 1,67 | 1,71 | 1,65 | 1,66 | 5,34% | 27.360,00 |
| 07.11.2025 | 1,58 | 1,61 | 1,57 | 1,57 | -2,90% | - |
| 06.11.2025 | 1,78 | 1,80 | 1,62 | 1,62 | -9,57% | - |
| 05.11.2025 | 1,67 | 1,81 | 1,67 | 1,79 | 6,82% | 2.353,00 |
| 04.11.2025 | 1,76 | 1,80 | 1,66 | 1,68 | -9,20% | - |
| 30.10.2025 | 1,80 | 1,87 | 1,80 | 1,85 | 2,19% | 3.000,00 |
| 29.10.2025 | 1,91 | 1,92 | 1,80 | 1,81 | -8,01% | 5.053,00 |
| 28.10.2025 | 1,96 | 1,96 | 1,93 | 1,96 | 0,09% | 409,00 |
| 27.10.2025 | 2,01 | 2,02 | 1,96 | 1,96 | -0,75% | - |
| 23.10.2025 | 2,05 | 2,07 | 1,97 | 1,98 | -3,82% | 200,00 |
| 22.10.2025 | 2,11 | 2,15 | 2,03 | 2,06 | -4,44% | - |
| 21.10.2025 | 2,15 | 2,15 | 2,11 | 2,15 | -0,09% | 2,00 |
| 20.10.2025 | 2,05 | 2,19 | 2,00 | 2,15 | 7,20% | 12.410,00 |
| 17.10.2025 | 2,17 | 2,20 | 2,01 | 2,01 | -14,44% | 4.234,00 |
| 16.10.2025 | 3,24 | 3,39 | 1,78 | 2,35 | -24,92% | 147.596,00 |
| 15.10.2025 | 2,29 | 3,75 | 2,27 | 3,13 | 37,74% | 82.617,00 |
| 14.10.2025 | 2,32 | 2,33 | 2,24 | 2,27 | -0,33% | - |
| 13.10.2025 | 1,99 | 2,37 | 1,99 | 2,28 | 10,56% | 7.500,00 |
| 09.10.2025 | 2,12 | 2,14 | 2,05 | 2,06 | 1,45% | 5,00 |
| 08.10.2025 | 2,15 | 2,18 | 2,00 | 2,03 | -6,11% | - |
| 07.10.2025 | 2,19 | 2,21 | 2,15 | 2,16 | -1,70% | 900,00 |
| 06.10.2025 | 2,22 | 2,27 | 2,19 | 2,20 | -0,11% | - |
| 03.10.2025 | 2,21 | 2,27 | 2,19 | 2,20 | 1,15% | - |
| 02.10.2025 | 2,19 | 2,20 | 2,15 | 2,18 | -0,43% | - |
| 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 |