17,000€
-3,41%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 17,65 | 17,65 | 16,90 | 17,05 | -3,13% | - |
| 30.10.2024 | 17,55 | 17,95 | 17,30 | 17,60 | 0,57% | - |
| 29.10.2024 | 17,40 | 17,55 | 17,20 | 17,50 | 0,57% | - |
| 28.10.2024 | 17,10 | 17,50 | 17,10 | 17,40 | 1,75% | - |
| 25.10.2024 | 17,00 | 17,50 | 16,95 | 17,10 | 0,59% | - |
| 24.10.2024 | 17,30 | 17,35 | 16,80 | 17,00 | -1,73% | - |
| 23.10.2024 | 17,30 | 17,50 | 17,15 | 17,30 | 0,00% | - |
| 22.10.2024 | 17,85 | 18,05 | 17,30 | 17,30 | -3,35% | - |
| 21.10.2024 | 18,20 | 18,50 | 17,80 | 17,90 | -1,92% | - |
| 18.10.2024 | 18,40 | 18,50 | 18,10 | 18,25 | -0,54% | - |
| 17.10.2024 | 18,10 | 18,60 | 17,80 | 18,35 | 1,66% | - |
| 16.10.2024 | 17,25 | 18,10 | 17,20 | 18,05 | 4,34% | - |
| 15.10.2024 | 16,95 | 17,60 | 16,95 | 17,30 | 2,06% | - |
| 14.10.2024 | 17,05 | 19,65 | 16,80 | 16,95 | -0,59% | - |
| 11.10.2024 | 16,90 | 17,25 | 16,85 | 17,05 | 0,89% | - |
| 10.10.2024 | 17,10 | 17,15 | 16,80 | 16,90 | -1,17% | - |
| 09.10.2024 | 17,20 | 17,35 | 17,05 | 17,10 | -0,58% | - |
| 08.10.2024 | 17,35 | 17,50 | 17,00 | 17,20 | -0,58% | - |
| 07.10.2024 | 17,80 | 17,90 | 17,20 | 17,30 | -2,54% | - |
| 04.10.2024 | 17,50 | 18,10 | 17,50 | 17,75 | 0,85% | - |
| 03.10.2024 | 17,55 | 17,70 | 17,20 | 17,60 | 0,28% | - |
| 02.10.2024 | 17,50 | 17,80 | 17,30 | 17,55 | 0,29% | - |
| 01.10.2024 | 16,70 | 17,55 | 16,65 | 17,50 | 4,17% | 455,00 |
| 30.09.2024 | 17,00 | 17,05 | 16,70 | 16,80 | -1,18% | - |
| 27.09.2024 | 16,70 | 17,05 | 16,65 | 17,00 | 2,41% | - |
| 26.09.2024 | 16,60 | 17,00 | 16,45 | 16,60 | 0,30% | - |
| 25.09.2024 | 16,60 | 16,70 | 15,80 | 16,55 | -0,90% | - |
| 24.09.2024 | 17,25 | 17,45 | 16,65 | 16,70 | -3,47% | - |
| 23.09.2024 | 17,80 | 18,05 | 17,00 | 17,30 | -2,81% | - |
| 20.09.2024 | 17,80 | 17,95 | 17,50 | 17,80 | 0,28% | - |
| 19.09.2024 | 17,65 | 18,15 | 17,65 | 17,75 | 0,57% | - |
| 18.09.2024 | 17,40 | 18,00 | 17,30 | 17,65 | 2,02% | - |
| 17.09.2024 | 17,60 | 17,90 | 17,25 | 17,30 | -1,70% | - |
| 16.09.2024 | 17,30 | 17,80 | 16,85 | 17,60 | 1,73% | - |
| 13.09.2024 | 16,60 | 17,30 | 16,55 | 17,30 | 3,59% | - |
| 12.09.2024 | 16,60 | 17,10 | 16,55 | 16,70 | 0,60% | - |
| 11.09.2024 | 16,80 | 16,85 | 16,40 | 16,60 | -1,19% | 55,00 |
| 10.09.2024 | 16,90 | 16,95 | 16,50 | 16,80 | 0,00% | - |
| 09.09.2024 | 17,05 | 17,45 | 16,70 | 16,80 | -1,47% | - |
| 06.09.2024 | 17,55 | 17,75 | 16,90 | 17,05 | -1,45% | - |
| 05.09.2024 | 20,30 | 20,60 | 17,20 | 17,30 | -15,61% | 150,00 |
| 04.09.2024 | 20,90 | 21,10 | 20,30 | 20,50 | -2,84% | - |
| 03.09.2024 | 21,60 | 21,60 | 20,90 | 21,10 | -2,31% | - |
| 02.09.2024 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 30.08.2024 | 21,90 | 22,10 | 21,50 | 21,60 | -1,37% | - |
| 29.08.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 28.08.2024 | 22,10 | 22,30 | 21,70 | 21,70 | -1,81% | - |
| 27.08.2024 | 22,10 | 22,20 | 21,80 | 22,10 | 0,00% | - |
| 26.08.2024 | 22,10 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 23.08.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 3,27% | - |
| 22.08.2024 | 21,90 | 22,20 | 21,30 | 21,40 | -2,28% | - |
| 21.08.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 20.08.2024 | 21,90 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 19.08.2024 | 21,90 | 22,00 | 21,60 | 21,90 | 0,00% | - |
| 16.08.2024 | 21,80 | 22,10 | 21,60 | 21,90 | 0,46% | - |
| 15.08.2024 | 21,30 | 22,10 | 21,30 | 21,80 | 2,35% | - |
| 14.08.2024 | 21,80 | 21,90 | 21,30 | 21,30 | -2,29% | - |
| 13.08.2024 | 21,50 | 21,90 | 21,40 | 21,80 | 1,40% | - |
| 12.08.2024 | 22,10 | 22,10 | 21,30 | 21,50 | -2,27% | - |
| 09.08.2024 | 22,10 | 22,30 | 21,60 | 22,00 | -0,45% | - |
| 08.08.2024 | 21,80 | 22,10 | 21,60 | 22,10 | 1,38% | - |
| 07.08.2024 | 21,70 | 22,10 | 21,70 | 21,80 | 0,93% | - |
| 06.08.2024 | 21,20 | 21,70 | 21,10 | 21,60 | 1,89% | - |
| 05.08.2024 | 22,30 | 26,20 | 20,90 | 21,20 | -4,93% | - |
| 02.08.2024 | 23,30 | 23,30 | 21,90 | 22,30 | -4,29% | - |
| 01.08.2024 | 24,00 | 24,20 | 23,10 | 23,30 | -2,92% | - |
| 31.07.2024 | 23,90 | 24,50 | 23,70 | 24,00 | 0,42% | - |
| 30.07.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 29.07.2024 | 23,50 | 23,70 | 23,40 | 23,70 | 0,85% | - |
| 26.07.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 25.07.2024 | 23,10 | 23,70 | 22,90 | 23,50 | 1,73% | - |
| 24.07.2024 | 23,50 | 23,60 | 23,10 | 23,10 | -1,70% | - |
| 23.07.2024 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 22.07.2024 | 23,10 | 23,30 | 22,60 | 23,30 | 1,75% | - |
| 19.07.2024 | 23,50 | 23,70 | 22,90 | 22,90 | -2,55% | - |
| 18.07.2024 | 23,90 | 24,30 | 23,30 | 23,50 | -1,67% | - |
| 17.07.2024 | 23,50 | 23,90 | 23,20 | 23,90 | 1,70% | - |
| 16.07.2024 | 22,70 | 23,50 | 22,70 | 23,50 | 2,62% | - |
| 15.07.2024 | 23,30 | 23,70 | 22,70 | 22,90 | -1,72% | - |
| 12.07.2024 | 22,70 | 23,70 | 22,70 | 23,30 | -0,85% | - |
| 11.07.2024 | 22,60 | 23,50 | 22,40 | 23,50 | 3,52% | - |
| 10.07.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 09.07.2024 | 22,80 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 08.07.2024 | 22,30 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 05.07.2024 | 23,20 | 23,20 | 22,10 | 22,50 | -3,02% | - |
| 04.07.2024 | 22,90 | 23,30 | 22,80 | 23,20 | 1,31% | 317,00 |
| 03.07.2024 | 22,70 | 22,90 | 22,60 | 22,90 | 0,88% | - |
| 02.07.2024 | 22,90 | 23,10 | 22,30 | 22,70 | -0,44% | - |
| 01.07.2024 | 23,30 | 23,30 | 22,50 | 22,80 | -1,72% | - |
| 28.06.2024 | 22,90 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 27.06.2024 | 23,50 | 23,60 | 22,70 | 22,80 | -2,98% | - |
| 26.06.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 25.06.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 24.06.2024 | 23,30 | 23,70 | 23,00 | 23,50 | 0,86% | - |
| 21.06.2024 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 20.06.2024 | 23,50 | 23,90 | 23,40 | 23,50 | 0,00% | - |
| 19.06.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 18.06.2024 | 23,90 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 17.06.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 14.06.2024 | 23,30 | 23,50 | 23,00 | 23,50 | 0,86% | - |