1,133€
8,63%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,14 | 1,16 | 1,11 | 1,16 | 10,84% | - |
| 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 |
| 14.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -10,93% | - |
| 13.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,46% | - |
| 10.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,11% | - |
| 09.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 5,60% | - |
| 08.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,83% | - |
| 07.01.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 2,13% | 5.000,00 |
| 06.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 6,46% | - |
| 03.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 5,36% | - |
| 02.01.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -13,98% | 500,00 |
| 30.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 7,64% | 40,00 |
| 27.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 23.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,67% | - |
| 20.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,03% | - |
| 19.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,35% | - |
| 18.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,43% | - |
| 17.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -6,18% | - |
| 16.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,50% | - |
| 13.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,00% | - |
| 12.12.2024 | 1,80 | 1,93 | 1,80 | 1,80 | -5,81% | 963,00 |
| 11.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,80% | - |
| 10.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 6,28% | - |
| 09.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 06.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,38% | 600,00 |
| 05.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -8,66% | - |
| 04.12.2024 | 1,97 | 2,02 | 1,97 | 2,02 | -9,34% | 2.000,00 |
| 03.12.2024 | 2,30 | 2,30 | 2,19 | 2,23 | -1,85% | 2.720,00 |
| 02.12.2024 | 1,44 | 2,27 | 1,44 | 2,27 | 64,37% | 15.230,00 |
| 29.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 28.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 4,29% | - |
| 27.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 9,57% | - |
| 26.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 10,68% | - |
| 25.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,05% | - |
| 22.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,59% | - |
| 21.11.2024 | 1,15 | 1,15 | 1,01 | 1,10 | -0,50% | - |
| 20.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -7,75% | - |
| 19.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | - |
| 18.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 15.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,09% | - |
| 14.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 6,89% | - |
| 13.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 12.11.2024 | 1,16 | 1,16 | 1,12 | 1,12 | 5,16% | 3.000,00 |
| 11.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -8,27% | - |
| 08.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 07.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -7,15% | - |