2,329€
21,11%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,36 | 2,36 | 2,32 | 2,36 | 22,67% | - |
| 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% | - |
| 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% | - |