1,286€
-2,32%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,88% | - |
| 05.06.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -6,09% | 966,00 |
| 04.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,58% | - |
| 03.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,54% | - |
| 02.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,89% | 1.020,00 |
| 30.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,96% | - |
| 29.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,52% | - |
| 28.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 7,36% | - |
| 27.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 26.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,81% | - |
| 23.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,32% | - |
| 22.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -10,93% | - |
| 21.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,89% | - |
| 20.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 19.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 12,24% | 5.020,00 |
| 16.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 15,71% | - |
| 15.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,82% | - |
| 14.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,13% | - |
| 13.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,13% | - |
| 12.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 7,04% | - |
| 09.05.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,45% | - |
| 08.05.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 9,03% | - |
| 07.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,40% | - |
| 06.05.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 8,00% | - |
| 05.05.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 2,52% | - |
| 02.05.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 5,79% | - |
| 30.04.2025 | 0,86 | 0,86 | 0,86 | 0,86 | 5,24% | - |
| 29.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -0,12% | - |
| 28.04.2025 | 0,79 | 0,82 | 0,79 | 0,82 | 4,31% | 24.550,00 |
| 25.04.2025 | 0,79 | 0,79 | 0,79 | 0,79 | 0,38% | - |
| 24.04.2025 | 0,79 | 0,79 | 0,79 | 0,79 | -0,76% | - |
| 23.04.2025 | 0,79 | 0,79 | 0,79 | 0,79 | 4,08% | - |
| 22.04.2025 | 0,78 | 0,78 | 0,76 | 0,76 | -5,47% | 20.347,00 |
| 17.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -1,47% | - |
| 16.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -0,24% | - |
| 15.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -4,66% | - |
| 14.04.2025 | 0,86 | 0,86 | 0,86 | 0,86 | 1,66% | - |
| 11.04.2025 | 0,87 | 0,87 | 0,84 | 0,84 | -10,02% | 1.000,00 |
| 10.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 12,74% | - |
| 09.04.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -8,47% | - |
| 08.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 10,18% | - |
| 07.04.2025 | 0,83 | 0,83 | 0,83 | 0,83 | -13,61% | - |
| 04.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -12,47% | - |
| 03.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,15% | - |
| 02.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 7,01% | - |
| 01.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 3,37% | - |
| 31.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -4,55% | - |
| 28.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,40% | - |
| 27.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,86% | - |
| 26.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,02% | - |
| 25.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,90% | - |
| 24.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,49% | - |
| 21.03.2025 | 1,16 | 1,23 | 1,16 | 1,23 | 0,33% | 1.874,00 |
| 20.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,47% | - |
| 19.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -8,31% | - |
| 18.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -6,46% | - |
| 17.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -8,81% | - |
| 14.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 30,96% | - |
| 13.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | - |
| 12.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,55% | - |
| 11.03.2025 | 1,13 | 1,23 | 1,13 | 1,23 | -1,76% | 1.500,00 |
| 10.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,33% | - |
| 07.03.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 1,74% | 369,00 |
| 06.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,44% | - |
| 05.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,87% | - |
| 04.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -9,87% | - |
| 03.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,35% | - |
| 28.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,73% | - |
| 27.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,82% | - |
| 26.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,54% | - |
| 25.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,69% | - |
| 24.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,86% | - |
| 21.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 20.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,72% | - |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | - |
| 18.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,43% | - |
| 17.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | - |
| 14.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,80% | - |
| 13.02.2025 | 1,54 | 1,57 | 1,54 | 1,57 | -1,20% | 11.530,00 |
| 12.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,56% | - |
| 11.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,83% | - |
| 10.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 07.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,91% | - |
| 06.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,16% | - |
| 05.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 10,75% | - |
| 04.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,57% | - |
| 03.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,95% | - |
| 31.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,02% | - |
| 30.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,75% | - |
| 29.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 28.01.2025 | 1,59 | 1,67 | 1,59 | 1,61 | 2,29% | 6.800,00 |
| 27.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,53% | - |
| 24.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,10% | - |
| 23.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,81% | - |
| 22.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,72% | - |
| 21.01.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,92% | 69,00 |
| 20.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,96% | - |
| 17.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 2,85% | - |
| 16.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 15.01.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -0,93% | 35,00 |