3,145€
-1,63%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 2,17% | - |
| 02.01.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -4,22% | - |
| 30.12.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 2,00% | - |
| 29.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 5,50% | - |
| 23.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,84% | - |
| 22.12.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 4,92% | - |
| 19.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -3,50% | - |
| 18.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,55% | - |
| 17.12.2025 | 2,90 | 2,92 | 2,90 | 2,92 | -8,11% | 1.700,00 |
| 16.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,26% | - |
| 15.12.2025 | 3,28 | 3,29 | 3,28 | 3,29 | 2,78% | 5.000,00 |
| 12.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,79% | - |
| 11.12.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -5,34% | - |
| 10.12.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 5,67% | - |
| 09.12.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -4,14% | - |
| 08.12.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -4,36% | 450,00 |
| 05.12.2025 | 3,09 | 3,46 | 3,09 | 3,46 | 11,87% | 2.000,00 |
| 04.12.2025 | 3,18 | 3,18 | 3,09 | 3,09 | 7,21% | 2.120,00 |
| 03.12.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 9,70% | - |
| 02.12.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 4,57% | - |
| 01.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,17% | - |
| 28.11.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -3,27% | - |
| 27.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,65% | - |
| 26.11.2025 | 2,52 | 2,61 | 2,52 | 2,61 | 1,44% | 176,00 |
| 25.11.2025 | 2,19 | 2,58 | 2,19 | 2,58 | 23,14% | 6.700,00 |
| 24.11.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 11,40% | 750,00 |
| 21.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,86% | - |
| 20.11.2025 | 1,81 | 2,00 | 1,81 | 2,00 | 24,77% | 120,00 |
| 19.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 6,60% | - |
| 18.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -8,20% | 100,00 |
| 17.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | - |
| 14.11.2025 | 1,69 | 1,80 | 1,65 | 1,65 | -15,66% | 300,00 |
| 13.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,03% | - |
| 12.11.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 8,28% | 2.000,00 |
| 11.11.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 7,94% | 20.362,00 |
| 10.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,02% | - |
| 07.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -11,37% | - |
| 06.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,53% | - |
| 05.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,49% | - |
| 04.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,38% | - |
| 03.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,28% | - |
| 31.10.2025 | 1,77 | 1,80 | 1,70 | 1,80 | 1,69% | 18.276,00 |
| 30.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,89% | 100,00 |
| 29.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,01% | 999,00 |
| 28.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,19% | - |
| 27.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,10% | 222,00 |
| 24.10.2025 | 2,00 | 2,05 | 2,00 | 2,05 | 3,44% | 100,00 |
| 23.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -5,58% | - |
| 22.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,66% | 152,00 |
| 21.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 3,58% | - |
| 20.10.2025 | 2,02 | 2,04 | 2,02 | 2,04 | -4,23% | 690,00 |
| 17.10.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 8,85% | - |
| 16.10.2025 | 3,18 | 3,18 | 1,90 | 1,95 | -41,02% | 2.350,00 |
| 15.10.2025 | 2,27 | 3,31 | 2,27 | 3,31 | 43,11% | 2.400,00 |
| 14.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 20,38% | - |
| 13.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -6,97% | - |
| 10.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,15% | - |
| 09.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,76% | - |
| 08.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,14% | - |
| 07.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 06.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,51% | - |
| 03.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,75% | - |
| 02.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,14% | - |
| 01.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,90% | - |
| 30.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,13% | 1.000,00 |
| 29.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -3,94% | - |
| 26.09.2025 | 2,43 | 2,43 | 2,36 | 2,36 | -4,18% | 900,00 |
| 25.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,44% | - |
| 24.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 23.09.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,47% | - |
| 22.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -4,78% | - |
| 19.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 4,03% | - |
| 18.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,98% | - |
| 17.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,44% | - |
| 16.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,11% | - |
| 15.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,62% | - |
| 12.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,35% | - |
| 10.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,21% | - |
| 09.09.2025 | 2,53 | 2,54 | 2,48 | 2,54 | 0,16% | - |
| 08.09.2025 | 2,62 | 2,68 | 2,53 | 2,53 | -12,54% | 100,00 |
| 05.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 6,20% | - |
| 04.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,62% | - |
| 03.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,65% | - |
| 02.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,31% | - |
| 01.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,55% | - |
| 29.08.2025 | 2,53 | 2,53 | 2,52 | 2,53 | -2,02% | 2.000,00 |
| 28.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,67% | - |
| 27.08.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,21% | - |
| 26.08.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,53% | - |
| 25.08.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,94% | - |
| 22.08.2025 | 2,39 | 2,52 | 2,39 | 2,52 | 0,96% | 1.000,00 |
| 21.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -6,06% | - |
| 20.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 19.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -13,81% | - |
| 18.08.2025 | 2,68 | 3,01 | 2,64 | 3,01 | 11,10% | 2.600,00 |
| 15.08.2025 | 2,08 | 2,71 | 2,08 | 2,71 | 63,87% | 700,00 |
| 14.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 11,52% | - |
| 13.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,91% | - |
| 12.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,48% | - |
| 11.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |