13,550€
5,86%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 08.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 07.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 06.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 02.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 30.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 29.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 28.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 25.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 24.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 23.04.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 10,71% | 963,00 |
| 22.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 17.04.2025 | 11,90 | 11,90 | 11,40 | 11,40 | 1,79% | 1.000,00 |
| 16.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 15.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 14.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 10.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 8,40% | - |
| 09.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 08.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 07.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 04.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -12,58% | - |
| 03.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 02.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 01.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 31.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 28.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 26.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 25.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 24.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 21.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 19.03.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 1,23% | 320,00 |
| 18.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 17.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 14.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 13.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 12.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 11.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 10.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 07.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 06.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 05.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 04.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 03.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 28.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 27.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 26.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 25.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 24.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 21.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 20.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 19.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 18.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 17.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 14.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 13.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 12.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 11.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 10.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 07.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 06.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 4,47% | - |
| 05.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 04.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 03.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 31.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 30.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 29.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 28.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 27.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 24.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 23.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 22.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 21.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 17.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 16.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 15.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 14.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 13.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 10.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 09.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 08.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 07.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 06.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 03.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 02.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 30.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 27.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 23.12.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 1,08% | - |
| 20.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 19.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 18.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 16.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 13.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 12.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 11.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |