2,487€
-0,36%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,18% | - |
| 07.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,80% | - |
| 06.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 05.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,16% | - |
| 04.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,09% | - |
| 01.08.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -7,09% | 500,00 |
| 31.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,08% | - |
| 30.07.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 0,51% | 12.537,00 |
| 29.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,23% | - |
| 28.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,95% | - |
| 25.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,38% | - |
| 24.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 23.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 14,29% | - |
| 22.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,78% | - |
| 21.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | - |
| 18.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,53% | - |
| 17.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,20% | - |
| 16.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,80% | - |
| 15.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,90% | - |
| 14.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,27% | - |
| 11.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,68% | - |
| 10.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,45% | - |
| 09.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 9,80% | - |
| 08.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,98% | - |
| 07.07.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 3,53% | 1,00 |
| 04.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,58% | - |
| 03.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,33% | - |
| 02.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 7,54% | - |
| 01.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 30.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,87% | - |
| 27.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 12,67% | - |
| 26.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 25.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 24.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 23.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,09% | 1.000,00 |
| 20.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | - |
| 19.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,59% | - |
| 18.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,78% | - |
| 17.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,23% | - |
| 16.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,18% | - |
| 13.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,56% | - |
| 12.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,42% | - |
| 11.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,70% | - |
| 10.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -6,06% | - |
| 09.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | - |
| 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% | - |