23,500€
-1,67%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,40 | 24,00 | 22,40 | 24,00 | 0,42% | 5.704,00 |
| 04.05.2026 | 23,40 | 23,90 | 22,50 | 23,90 | -1,24% | 650,00 |
| 30.04.2026 | 23,30 | 24,20 | 22,70 | 24,20 | 4,76% | 300,00 |
| 29.04.2026 | 23,60 | 24,30 | 22,90 | 23,10 | -2,94% | - |
| 28.04.2026 | 23,00 | 24,10 | 23,00 | 23,80 | -1,65% | - |
| 27.04.2026 | 23,20 | 24,30 | 23,20 | 24,20 | 2,54% | - |
| 24.04.2026 | 24,20 | 24,40 | 23,40 | 23,60 | -2,88% | - |
| 23.04.2026 | 23,80 | 24,60 | 23,80 | 24,30 | 0,00% | - |
| 22.04.2026 | 24,90 | 25,10 | 23,70 | 24,30 | 0,41% | 360,00 |
| 21.04.2026 | 24,20 | 24,90 | 24,00 | 24,20 | 0,83% | 660,00 |
| 20.04.2026 | 24,20 | 24,50 | 23,60 | 24,00 | -2,04% | - |
| 17.04.2026 | 23,00 | 24,50 | 22,90 | 24,50 | 6,99% | - |
| 16.04.2026 | 22,40 | 23,20 | 22,40 | 22,90 | 0,00% | - |
| 15.04.2026 | 23,10 | 23,30 | 22,30 | 22,90 | 2,23% | - |
| 14.04.2026 | 22,80 | 23,30 | 22,30 | 22,40 | -1,32% | 616,00 |
| 13.04.2026 | 22,90 | 23,40 | 22,30 | 22,70 | -0,87% | - |
| 10.04.2026 | 22,70 | 23,00 | 22,30 | 22,90 | 2,69% | - |
| 09.04.2026 | 22,10 | 22,80 | 21,50 | 22,30 | 0,90% | 208,00 |
| 08.04.2026 | 21,00 | 22,20 | 20,90 | 22,10 | 9,41% | 4.750,00 |
| 07.04.2026 | 21,00 | 21,70 | 20,20 | 20,20 | -2,42% | 874,00 |
| 02.04.2026 | 20,60 | 21,20 | 20,05 | 20,70 | -0,96% | 60,00 |
| 01.04.2026 | 21,20 | 21,60 | 20,90 | 20,90 | 1,95% | - |
| 31.03.2026 | 21,00 | 21,90 | 20,40 | 20,50 | -5,53% | - |
| 30.03.2026 | 20,90 | 21,80 | 20,90 | 21,70 | 3,83% | - |
| 27.03.2026 | 21,20 | 21,60 | 20,25 | 20,90 | -0,48% | - |
| 26.03.2026 | 21,00 | 21,50 | 20,70 | 21,00 | 0,00% | - |
| 25.03.2026 | 20,80 | 21,60 | 20,20 | 21,00 | 2,44% | - |
| 24.03.2026 | 20,50 | 21,10 | 20,30 | 20,50 | 0,00% | - |
| 23.03.2026 | 20,90 | 21,50 | 20,10 | 20,50 | 1,49% | - |
| 20.03.2026 | 21,80 | 22,40 | 20,20 | 20,20 | -7,34% | - |
| 19.03.2026 | 20,25 | 22,20 | 19,90 | 21,80 | 6,34% | 3.250,00 |
| 18.03.2026 | 20,20 | 21,10 | 20,05 | 20,50 | 0,99% | 1.014,00 |
| 17.03.2026 | 20,40 | 20,80 | 20,00 | 20,30 | -0,98% | - |
| 16.03.2026 | 20,30 | 20,90 | 19,95 | 20,50 | 0,99% | - |
| 13.03.2026 | 20,30 | 20,60 | 20,05 | 20,30 | 0,00% | - |
| 12.03.2026 | 20,15 | 20,40 | 19,70 | 20,30 | 0,50% | - |
| 11.03.2026 | 20,00 | 20,45 | 19,85 | 20,20 | 0,75% | - |
| 10.03.2026 | 19,95 | 20,70 | 19,65 | 20,05 | 0,00% | - |
| 09.03.2026 | 20,10 | 20,30 | 19,25 | 20,05 | -1,72% | - |
| 06.03.2026 | 21,10 | 21,10 | 20,20 | 20,40 | -1,92% | 56,00 |
| 05.03.2026 | 21,20 | 21,70 | 20,80 | 20,80 | -2,80% | - |
| 04.03.2026 | 21,10 | 21,60 | 20,90 | 21,40 | 0,94% | - |
| 03.03.2026 | 21,10 | 21,30 | 20,70 | 21,20 | 0,00% | - |
| 02.03.2026 | 21,00 | 21,30 | 20,60 | 21,20 | 0,95% | - |
| 27.02.2026 | 21,20 | 22,10 | 20,60 | 21,00 | -2,33% | 300,00 |
| 26.02.2026 | 21,20 | 22,00 | 21,20 | 21,50 | -0,92% | - |
| 25.02.2026 | 21,80 | 22,10 | 21,30 | 21,70 | -0,91% | - |
| 24.02.2026 | 21,40 | 21,90 | 21,00 | 21,90 | 2,82% | - |
| 23.02.2026 | 21,40 | 22,10 | 20,90 | 21,30 | -3,18% | 500,00 |
| 20.02.2026 | 21,30 | 22,00 | 20,70 | 22,00 | 3,77% | - |
| 19.02.2026 | 21,00 | 21,30 | 20,60 | 21,20 | 0,95% | - |
| 18.02.2026 | 20,90 | 21,50 | 20,60 | 21,00 | 0,00% | - |
| 17.02.2026 | 20,60 | 21,00 | 20,40 | 21,00 | 2,44% | - |
| 16.02.2026 | 20,60 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 13.02.2026 | 19,90 | 20,80 | 19,90 | 20,40 | 0,99% | - |
| 12.02.2026 | 20,90 | 21,20 | 20,00 | 20,20 | -2,88% | 54,00 |
| 11.02.2026 | 20,40 | 21,30 | 20,40 | 20,80 | 0,00% | 1.311,00 |
| 10.02.2026 | 20,40 | 21,10 | 20,30 | 20,80 | 0,97% | - |
| 09.02.2026 | 20,40 | 21,10 | 20,10 | 20,60 | -0,48% | - |
| 06.02.2026 | 20,40 | 21,10 | 20,10 | 20,70 | 1,47% | - |
| 05.02.2026 | 21,30 | 21,50 | 20,30 | 20,40 | -3,77% | 270,00 |
| 04.02.2026 | 20,40 | 21,30 | 20,30 | 21,20 | 2,91% | - |
| 03.02.2026 | 19,70 | 20,80 | 19,70 | 20,60 | 2,74% | - |
| 02.02.2026 | 19,15 | 20,40 | 19,00 | 20,05 | 4,16% | 1.378,00 |
| 30.01.2026 | 19,05 | 19,60 | 18,80 | 19,25 | 1,05% | 1.000,00 |
| 29.01.2026 | 18,60 | 19,20 | 18,45 | 19,05 | 1,87% | 14,00 |
| 28.01.2026 | 18,95 | 19,15 | 18,55 | 18,70 | -0,80% | - |
| 27.01.2026 | 18,60 | 19,20 | 18,60 | 18,85 | -0,53% | - |
| 26.01.2026 | 19,05 | 19,40 | 18,65 | 18,95 | -0,52% | - |
| 23.01.2026 | 19,10 | 19,45 | 18,90 | 19,05 | -0,26% | - |
| 22.01.2026 | 19,45 | 19,65 | 19,10 | 19,10 | -1,80% | - |
| 21.01.2026 | 18,65 | 19,55 | 18,45 | 19,45 | 4,57% | - |
| 20.01.2026 | 19,20 | 19,50 | 18,50 | 18,60 | -5,10% | - |
| 19.01.2026 | 19,20 | 19,65 | 19,20 | 19,60 | -0,51% | - |
| 16.01.2026 | 19,55 | 19,80 | 19,05 | 19,70 | 0,77% | 16,00 |
| 15.01.2026 | 19,05 | 19,65 | 18,90 | 19,55 | 2,62% | - |
| 14.01.2026 | 19,10 | 19,55 | 18,80 | 19,05 | -2,31% | - |
| 13.01.2026 | 19,45 | 19,70 | 19,25 | 19,50 | 0,26% | - |
| 12.01.2026 | 19,35 | 19,65 | 18,95 | 19,45 | 0,00% | - |
| 09.01.2026 | 19,20 | 19,50 | 18,95 | 19,45 | 1,04% | - |
| 08.01.2026 | 18,60 | 19,35 | 18,60 | 19,25 | 3,22% | - |
| 07.01.2026 | 18,60 | 19,05 | 18,50 | 18,65 | 0,00% | 432,00 |
| 06.01.2026 | 17,50 | 18,70 | 17,50 | 18,65 | 5,07% | 18,00 |
| 05.01.2026 | 17,70 | 18,30 | 17,70 | 17,75 | -1,11% | - |
| 02.01.2026 | 17,70 | 18,00 | 17,45 | 17,95 | 1,70% | 15,00 |
| 30.12.2025 | 17,70 | 18,00 | 17,60 | 17,65 | -1,67% | - |
| 29.12.2025 | 17,70 | 18,00 | 17,50 | 17,95 | 2,87% | - |
| 23.12.2025 | 17,50 | 18,00 | 17,40 | 17,45 | -1,97% | - |
| 22.12.2025 | 17,70 | 18,10 | 17,70 | 17,80 | -0,84% | - |
| 19.12.2025 | 18,70 | 18,85 | 17,80 | 17,95 | -4,27% | 390,00 |
| 18.12.2025 | 18,55 | 19,00 | 18,50 | 18,75 | 1,63% | - |
| 17.12.2025 | 18,70 | 18,80 | 18,30 | 18,45 | -0,54% | - |
| 16.12.2025 | 18,40 | 18,70 | 18,35 | 18,55 | 0,54% | - |
| 15.12.2025 | 18,00 | 18,80 | 18,00 | 18,45 | 0,54% | - |
| 12.12.2025 | 18,40 | 18,55 | 18,20 | 18,35 | -0,54% | - |
| 11.12.2025 | 18,00 | 18,50 | 17,90 | 18,45 | 2,22% | - |
| 10.12.2025 | 17,60 | 18,20 | 17,60 | 18,05 | 0,56% | - |
| 09.12.2025 | 17,40 | 18,10 | 17,40 | 17,95 | 1,13% | - |
| 08.12.2025 | 18,00 | 18,30 | 17,60 | 17,75 | -3,27% | - |
| 05.12.2025 | 18,00 | 18,40 | 17,90 | 18,35 | 2,23% | - |