20,100€
-0,99%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 06.03.2026 | 20,90 | 21,10 | 20,20 | 20,30 | -3,79% | - |
| 05.03.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 04.03.2026 | 21,10 | 21,10 | 21,00 | 21,10 | 0,48% | - |
| 03.03.2026 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 02.03.2026 | 20,90 | 21,10 | 20,90 | 21,10 | -1,86% | - |
| 27.02.2026 | 21,50 | 21,50 | 21,40 | 21,50 | -0,92% | - |
| 25.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,88% | - |
| 24.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | - |
| 23.02.2026 | 21,90 | 21,90 | 21,70 | 21,70 | 1,88% | - |
| 20.02.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,95% | - |
| 19.02.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 18.02.2026 | 21,00 | 21,30 | 20,90 | 21,10 | 2,43% | - |
| 17.02.2026 | 20,50 | 20,60 | 20,40 | 20,60 | 0,49% | - |
| 16.02.2026 | 20,50 | 20,60 | 20,50 | 20,50 | 1,23% | - |
| 13.02.2026 | 20,25 | 20,25 | 20,10 | 20,25 | -3,11% | - |
| 12.02.2026 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 10.02.2026 | 20,60 | 20,70 | 20,60 | 20,70 | -0,48% | - |
| 06.02.2026 | 20,40 | 20,80 | 20,30 | 20,80 | -1,89% | - |
| 05.02.2026 | 21,10 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 04.02.2026 | 20,70 | 21,30 | 20,25 | 21,30 | 6,23% | - |
| 03.02.2026 | 20,15 | 20,15 | 20,05 | 20,05 | 5,25% | - |
| 02.02.2026 | 19,25 | 19,25 | 19,05 | 19,05 | -0,26% | - |
| 30.01.2026 | 19,10 | 19,10 | 19,05 | 19,10 | 2,69% | - |
| 29.01.2026 | 19,05 | 19,05 | 18,60 | 18,60 | -1,59% | - |
| 28.01.2026 | 18,85 | 18,90 | 18,85 | 18,90 | 0,53% | - |
| 26.01.2026 | 19,05 | 19,30 | 18,65 | 18,80 | -1,31% | - |
| 23.01.2026 | 19,15 | 19,40 | 18,95 | 19,05 | -2,06% | - |
| 22.01.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 4,01% | - |
| 21.01.2026 | 18,65 | 18,70 | 18,65 | 18,70 | -2,60% | - |
| 20.01.2026 | 19,45 | 19,45 | 19,00 | 19,20 | -1,29% | - |
| 19.01.2026 | 19,65 | 19,65 | 19,45 | 19,45 | -0,77% | - |
| 16.01.2026 | 19,50 | 19,65 | 19,10 | 19,60 | 2,89% | - |
| 15.01.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,80% | - |
| 14.01.2026 | 19,45 | 19,45 | 19,35 | 19,40 | -0,26% | - |
| 13.01.2026 | 19,50 | 19,50 | 19,45 | 19,45 | 0,78% | - |
| 12.01.2026 | 19,45 | 19,45 | 19,15 | 19,30 | -0,52% | - |
| 09.01.2026 | 19,25 | 19,50 | 19,05 | 19,40 | 4,30% | 1,00 |
| 08.01.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 07.01.2026 | 18,65 | 18,65 | 18,60 | 18,60 | 4,49% | - |
| 06.01.2026 | 17,80 | 18,00 | 17,70 | 17,80 | -1,11% | - |
| 05.01.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 2,86% | - |
| 02.01.2026 | 17,95 | 17,95 | 17,50 | 17,50 | -2,23% | - |
| 30.12.2025 | 17,95 | 17,95 | 17,90 | 17,90 | 0,28% | - |
| 29.12.2025 | 17,75 | 17,90 | 17,65 | 17,85 | 2,00% | - |
| 23.12.2025 | 17,75 | 17,90 | 17,50 | 17,50 | -1,96% | - |
| 22.12.2025 | 18,00 | 18,15 | 17,85 | 17,85 | 0,00% | - |
| 19.12.2025 | 18,85 | 19,10 | 17,80 | 17,85 | -4,55% | - |
| 18.12.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 0,27% | - |
| 17.12.2025 | 18,60 | 18,95 | 18,55 | 18,65 | 1,08% | - |
| 16.12.2025 | 18,45 | 18,45 | 18,40 | 18,45 | 0,54% | - |
| 15.12.2025 | 18,30 | 18,35 | 18,30 | 18,35 | -0,54% | - |
| 12.12.2025 | 18,40 | 18,45 | 18,40 | 18,45 | 2,50% | - |
| 11.12.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,56% | - |
| 10.12.2025 | 17,95 | 17,95 | 17,90 | 17,90 | -0,83% | - |
| 09.12.2025 | 17,70 | 18,05 | 17,60 | 18,05 | 1,69% | - |
| 08.12.2025 | 18,10 | 18,30 | 17,75 | 17,75 | -3,27% | - |
| 05.12.2025 | 18,00 | 18,35 | 17,95 | 18,35 | 1,66% | - |
| 04.12.2025 | 18,20 | 18,35 | 17,95 | 18,05 | -1,63% | - |
| 03.12.2025 | 18,00 | 18,35 | 17,90 | 18,35 | 0,27% | - |
| 02.12.2025 | 18,35 | 18,35 | 18,30 | 18,30 | 1,67% | - |
| 28.11.2025 | 18,40 | 18,95 | 17,85 | 18,00 | -1,91% | - |
| 27.11.2025 | 18,35 | 18,40 | 18,35 | 18,35 | 2,80% | - |
| 26.11.2025 | 17,85 | 17,95 | 17,80 | 17,85 | 6,25% | - |
| 25.11.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 0,30% | - |
| 24.11.2025 | 16,70 | 16,75 | 16,70 | 16,75 | 5,35% | - |
| 21.11.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | - |
| 20.11.2025 | 16,05 | 16,25 | 16,00 | 16,10 | 4,21% | - |
| 18.11.2025 | 15,60 | 15,60 | 15,45 | 15,45 | -3,13% | - |
| 17.11.2025 | 16,10 | 16,20 | 15,75 | 15,95 | 0,00% | - |
| 14.11.2025 | 16,00 | 16,00 | 15,95 | 15,95 | -1,24% | - |
| 13.11.2025 | 16,10 | 16,15 | 16,10 | 16,15 | 3,53% | - |
| 12.11.2025 | 15,55 | 15,60 | 15,55 | 15,60 | -0,32% | - |
| 11.11.2025 | 15,55 | 15,70 | 15,45 | 15,65 | 0,32% | - |
| 10.11.2025 | 15,60 | 15,70 | 15,55 | 15,60 | 1,30% | - |
| 07.11.2025 | 15,40 | 15,45 | 15,40 | 15,40 | -4,35% | - |
| 06.11.2025 | 16,20 | 16,30 | 16,10 | 16,10 | 3,87% | - |
| 05.11.2025 | 15,50 | 15,55 | 15,45 | 15,50 | 0,32% | - |
| 04.11.2025 | 15,75 | 15,75 | 15,35 | 15,45 | -2,52% | - |
| 03.11.2025 | 15,75 | 15,85 | 15,55 | 15,85 | 1,28% | - |
| 31.10.2025 | 15,70 | 15,70 | 15,65 | 15,65 | 1,62% | - |
| 30.10.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -2,22% | - |
| 29.10.2025 | 15,70 | 15,75 | 15,70 | 15,75 | 0,32% | - |
| 28.10.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,32% | - |
| 27.10.2025 | 16,35 | 16,55 | 15,70 | 15,75 | -3,08% | - |
| 24.10.2025 | 16,30 | 16,45 | 16,00 | 16,25 | -0,91% | - |
| 23.10.2025 | 16,40 | 16,70 | 16,35 | 16,40 | 2,18% | - |
| 22.10.2025 | 16,40 | 16,40 | 16,05 | 16,05 | -2,43% | - |
| 21.10.2025 | 16,25 | 16,45 | 15,95 | 16,45 | 1,23% | - |
| 20.10.2025 | 15,30 | 16,25 | 15,30 | 16,25 | 6,56% | - |
| 17.10.2025 | 15,30 | 15,30 | 15,20 | 15,25 | -1,93% | - |
| 16.10.2025 | 15,60 | 15,65 | 15,55 | 15,55 | -0,32% | - |
| 15.10.2025 | 15,45 | 15,70 | 15,45 | 15,60 | 1,63% | - |
| 14.10.2025 | 15,50 | 15,50 | 15,35 | 15,35 | 2,33% | - |
| 13.10.2025 | 14,85 | 15,05 | 14,85 | 15,00 | 0,67% | - |
| 10.10.2025 | 15,80 | 15,95 | 14,80 | 14,90 | -8,87% | - |
| 09.10.2025 | 16,40 | 16,40 | 16,35 | 16,35 | -0,30% | - |
| 08.10.2025 | 16,20 | 16,40 | 16,10 | 16,40 | -0,30% | - |
| 07.10.2025 | 16,45 | 16,45 | 16,40 | 16,45 | -1,50% | - |
| 06.10.2025 | 16,70 | 17,05 | 16,55 | 16,70 | 1,21% | 50,00 |