29,000€
1,40%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 11.11.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 10.11.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 09.11.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 06.11.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 05.11.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 04.11.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 03.11.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | - |
| 02.11.2026 | 28,40 | 28,40 | 27,60 | 27,60 | 0,00% | 25,00 |
| 30.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 4,55% | - |
| 29.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 28.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 27.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 26.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 23.10.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 100,00 |
| 22.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 21.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 20.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 16.10.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 15.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 14.10.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 12.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 09.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 08.10.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 07.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 06.10.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 05.10.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 02.10.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 01.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 30.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 29.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 28.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 25.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 24.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 22.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 21.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 18.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 17.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 16.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 15.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 14.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 10.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 09.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 08.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 07.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 04.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 03.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 02.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 01.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 31.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 27.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 25.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 24.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 21.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 20.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 19.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 18.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 17.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 14.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 13.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 12.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 11.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 10.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 07.08.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -4,79% | 900,00 |
| 06.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 05.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 04.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 03.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 31.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 30.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 29.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 28.07.2026 | 32,40 | 33,80 | 32,40 | 33,80 | 6,29% | 300,00 |
| 27.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 24.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 23.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 22.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -5,23% | - |
| 21.07.2026 | 33,20 | 34,40 | 33,20 | 34,40 | 2,99% | 100,00 |
| 20.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 17.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 16.07.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 15.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 14.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 13.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 10.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 09.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 08.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 07.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 06.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 03.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 02.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 01.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 30.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 29.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | - |
| 26.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |