14,000€
0,36%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,05 | 14,25 | 13,85 | 14,00 | 0,36% | - |
| 04.06.2025 | 14,30 | 14,45 | 13,90 | 13,95 | -2,45% | - |
| 03.06.2025 | 14,20 | 14,60 | 14,15 | 14,30 | 0,70% | - |
| 02.06.2025 | 14,30 | 14,45 | 14,00 | 14,20 | -0,70% | - |
| 30.05.2025 | 14,25 | 14,35 | 13,95 | 14,30 | 0,35% | 78,00 |
| 29.05.2025 | 15,40 | 15,75 | 13,30 | 14,25 | -7,77% | - |
| 28.05.2025 | 15,35 | 15,65 | 15,25 | 15,45 | 0,98% | - |
| 27.05.2025 | 14,90 | 15,40 | 14,90 | 15,30 | 2,34% | - |
| 26.05.2025 | 14,85 | 14,95 | 14,70 | 14,95 | 1,01% | - |
| 23.05.2025 | 15,05 | 15,05 | 14,35 | 14,80 | -1,66% | - |
| 22.05.2025 | 14,85 | 15,10 | 14,75 | 15,05 | 1,35% | - |
| 21.05.2025 | 15,10 | 15,15 | 14,80 | 14,85 | -2,30% | - |
| 20.05.2025 | 15,20 | 15,40 | 14,95 | 15,20 | 0,00% | - |
| 19.05.2025 | 15,35 | 15,40 | 15,00 | 15,20 | -2,56% | 160,00 |
| 16.05.2025 | 15,30 | 15,65 | 15,25 | 15,60 | 1,96% | - |
| 15.05.2025 | 15,20 | 15,35 | 15,00 | 15,30 | 0,33% | - |
| 14.05.2025 | 15,20 | 15,40 | 14,95 | 15,25 | 0,00% | - |
| 13.05.2025 | 15,05 | 15,40 | 14,85 | 15,25 | 0,99% | - |
| 12.05.2025 | 13,55 | 15,10 | 13,55 | 15,10 | 11,44% | - |
| 09.05.2025 | 13,65 | 13,70 | 13,40 | 13,55 | -0,73% | - |
| 08.05.2025 | 12,90 | 13,75 | 12,90 | 13,65 | 5,81% | - |
| 07.05.2025 | 12,45 | 12,90 | 12,30 | 12,90 | 4,03% | - |
| 06.05.2025 | 12,55 | 12,70 | 12,25 | 12,40 | -1,20% | - |
| 05.05.2025 | 12,75 | 12,75 | 12,50 | 12,55 | -1,18% | - |
| 02.05.2025 | 12,25 | 12,80 | 12,25 | 12,70 | 3,25% | - |
| 30.04.2025 | 12,35 | 12,35 | 12,05 | 12,30 | -0,40% | - |
| 29.04.2025 | 12,15 | 12,40 | 12,05 | 12,35 | 1,65% | - |
| 28.04.2025 | 12,25 | 12,40 | 12,05 | 12,15 | -0,82% | - |
| 25.04.2025 | 12,35 | 12,50 | 12,00 | 12,25 | -0,81% | - |
| 24.04.2025 | 12,20 | 12,35 | 11,80 | 12,35 | 1,65% | - |
| 23.04.2025 | 12,30 | 12,70 | 12,05 | 12,15 | 0,00% | - |
| 22.04.2025 | 11,35 | 12,25 | 11,30 | 12,15 | 4,29% | - |
| 17.04.2025 | 12,00 | 12,25 | 11,45 | 11,65 | -2,51% | 90,00 |
| 16.04.2025 | 11,60 | 12,60 | 11,35 | 11,95 | 3,46% | - |
| 15.04.2025 | 12,05 | 12,20 | 11,55 | 11,55 | -4,15% | - |
| 14.04.2025 | 11,95 | 12,40 | 11,55 | 12,05 | 0,84% | - |
| 11.04.2025 | 12,35 | 12,45 | 11,35 | 11,95 | -2,45% | - |
| 10.04.2025 | 13,25 | 13,25 | 11,95 | 12,25 | -6,13% | - |
| 09.04.2025 | 12,00 | 13,55 | 11,70 | 13,05 | 5,67% | - |
| 08.04.2025 | 12,60 | 13,20 | 12,15 | 12,35 | -1,59% | - |
| 07.04.2025 | 13,85 | 13,85 | 12,15 | 12,55 | -9,06% | - |
| 04.04.2025 | 13,45 | 14,00 | 12,55 | 13,80 | 2,60% | - |
| 03.04.2025 | 15,75 | 15,75 | 13,35 | 13,45 | -14,87% | - |
| 02.04.2025 | 15,60 | 15,90 | 15,40 | 15,80 | 1,28% | - |
| 01.04.2025 | 15,45 | 15,95 | 15,40 | 15,60 | 0,65% | - |
| 31.03.2025 | 15,90 | 15,90 | 15,30 | 15,50 | -2,52% | - |
| 28.03.2025 | 16,65 | 16,65 | 15,80 | 15,90 | -4,22% | - |
| 27.03.2025 | 16,45 | 16,75 | 16,25 | 16,60 | 1,22% | - |
| 26.03.2025 | 16,45 | 16,95 | 16,15 | 16,40 | -0,30% | - |
| 25.03.2025 | 16,90 | 17,05 | 16,40 | 16,45 | -2,66% | - |
| 24.03.2025 | 16,35 | 16,95 | 16,35 | 16,90 | 3,68% | - |
| 21.03.2025 | 16,60 | 16,65 | 16,20 | 16,30 | -1,51% | - |
| 20.03.2025 | 16,60 | 16,85 | 16,50 | 16,55 | -0,30% | - |
| 19.03.2025 | 16,30 | 16,65 | 15,55 | 16,60 | 1,84% | - |
| 18.03.2025 | 16,55 | 16,60 | 16,00 | 16,30 | -1,81% | - |
| 17.03.2025 | 16,00 | 16,70 | 16,00 | 16,60 | 3,11% | - |
| 14.03.2025 | 16,05 | 16,25 | 15,95 | 16,10 | 0,31% | - |
| 13.03.2025 | 16,30 | 16,65 | 15,85 | 16,05 | -2,13% | - |
| 12.03.2025 | 16,55 | 16,75 | 16,15 | 16,40 | -0,91% | - |
| 11.03.2025 | 16,65 | 16,70 | 16,30 | 16,55 | -0,30% | - |
| 10.03.2025 | 16,95 | 17,05 | 16,55 | 16,60 | -1,78% | - |
| 07.03.2025 | 17,05 | 17,10 | 16,40 | 16,90 | -0,59% | - |
| 06.03.2025 | 16,90 | 17,20 | 16,50 | 17,00 | 0,00% | - |
| 05.03.2025 | 17,20 | 17,30 | 16,80 | 17,00 | -1,45% | - |
| 04.03.2025 | 18,00 | 18,05 | 17,25 | 17,25 | -4,17% | - |
| 03.03.2025 | 18,60 | 18,80 | 17,90 | 18,00 | -3,23% | - |
| 28.02.2025 | 18,85 | 18,95 | 18,45 | 18,60 | -1,06% | - |
| 27.02.2025 | 19,25 | 19,35 | 18,80 | 18,80 | -2,08% | - |
| 26.02.2025 | 19,15 | 19,70 | 19,10 | 19,20 | 0,52% | - |
| 25.02.2025 | 18,80 | 19,35 | 18,70 | 19,10 | 1,60% | - |
| 24.02.2025 | 18,75 | 19,10 | 18,65 | 18,80 | 0,00% | - |
| 21.02.2025 | 19,00 | 19,45 | 18,55 | 18,80 | -1,05% | - |
| 20.02.2025 | 19,45 | 19,45 | 18,80 | 19,00 | -2,06% | - |
| 19.02.2025 | 19,15 | 19,50 | 18,70 | 19,40 | 1,57% | - |
| 18.02.2025 | 18,55 | 19,20 | 18,50 | 19,10 | 2,41% | - |
| 17.02.2025 | 18,55 | 18,65 | 18,55 | 18,65 | 0,27% | - |
| 14.02.2025 | 18,90 | 19,05 | 18,45 | 18,60 | -2,11% | - |
| 13.02.2025 | 19,35 | 19,35 | 18,70 | 19,00 | 0,00% | - |
| 12.02.2025 | 19,30 | 19,35 | 18,80 | 19,00 | -2,06% | - |
| 11.02.2025 | 18,75 | 19,50 | 18,65 | 19,40 | 2,65% | - |
| 10.02.2025 | 18,70 | 19,10 | 18,70 | 18,90 | 1,07% | - |
| 07.02.2025 | 18,75 | 19,15 | 18,35 | 18,70 | 0,00% | - |
| 06.02.2025 | 18,95 | 19,35 | 18,70 | 18,70 | -1,06% | - |
| 05.02.2025 | 18,25 | 18,90 | 18,05 | 18,90 | 3,85% | - |
| 04.02.2025 | 18,25 | 18,40 | 17,70 | 18,20 | 1,39% | - |
| 03.02.2025 | 18,30 | 18,45 | 17,85 | 17,95 | -2,45% | 5,00 |
| 31.01.2025 | 19,10 | 19,25 | 18,35 | 18,40 | -3,66% | - |
| 30.01.2025 | 19,10 | 19,40 | 18,95 | 19,10 | -0,52% | - |
| 29.01.2025 | 18,90 | 19,20 | 18,80 | 19,20 | 2,13% | - |
| 28.01.2025 | 18,80 | 19,10 | 18,70 | 18,80 | 0,00% | - |
| 27.01.2025 | 18,55 | 18,95 | 18,30 | 18,80 | 1,62% | - |
| 24.01.2025 | 18,75 | 18,80 | 18,40 | 18,50 | -1,07% | - |
| 23.01.2025 | 18,50 | 18,70 | 18,20 | 18,70 | 1,08% | - |
| 22.01.2025 | 18,65 | 18,80 | 18,50 | 18,50 | -1,07% | - |
| 21.01.2025 | 18,50 | 18,90 | 18,45 | 18,70 | 1,36% | - |
| 20.01.2025 | 18,55 | 18,60 | 18,35 | 18,45 | -0,81% | - |
| 17.01.2025 | 18,30 | 18,80 | 18,25 | 18,60 | 1,64% | - |
| 16.01.2025 | 18,50 | 18,60 | 18,05 | 18,30 | -1,35% | - |
| 15.01.2025 | 18,35 | 19,00 | 18,35 | 18,55 | 0,82% | - |
| 14.01.2025 | 18,75 | 18,90 | 18,20 | 18,40 | -1,87% | - |