20,100€
-2,43%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 06.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 04.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 27.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 25.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 24.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 23.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 20.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 19.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 17.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 16.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 13.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 12.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 11.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 10.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 09.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 06.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 05.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 04.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 03.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 5,88% | - |
| 02.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 30.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 29.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 28.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 27.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 26.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 23.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 22.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 21.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 20.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 19.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 16.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 15.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 14.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 13.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 12.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 09.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 08.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 07.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 06.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 05.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 02.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 30.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 29.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 23.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 22.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 19.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 18.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 17.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 16.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 15.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 12.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 11.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 10.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 09.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 08.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 05.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 04.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 03.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 02.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 01.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 28.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 27.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 26.11.2025 | 17,60 | 18,40 | 17,60 | 18,40 | 10,84% | 500,00 |
| 25.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 24.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 21.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 20.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 19.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 18.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 17.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 14.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 13.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 12.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 11.11.2025 | 15,30 | 15,90 | 15,30 | 15,90 | 3,25% | 1,00 |
| 10.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 07.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 06.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 5,26% | - |
| 05.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 04.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 03.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 31.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 30.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 29.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 28.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 27.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 24.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 23.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 22.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 21.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 5,96% | - |
| 20.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 17.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 16.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 15.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 14.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |