2,772€
1,28%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 2,88 | 2,93 | 2,74 | 2,74 | -4,30% | - |
| 04.02.2026 | 3,12 | 3,15 | 2,83 | 2,86 | -7,68% | - |
| 03.02.2026 | 3,02 | 3,23 | 2,87 | 3,10 | 3,03% | - |
| 02.02.2026 | 2,88 | 3,07 | 2,86 | 3,01 | 2,87% | - |
| 30.01.2026 | 3,10 | 3,13 | 2,85 | 2,92 | -5,86% | - |
| 29.01.2026 | 3,19 | 3,28 | 3,08 | 3,11 | -2,76% | 15.384,00 |
| 28.01.2026 | 3,35 | 3,44 | 3,15 | 3,19 | -3,36% | - |
| 27.01.2026 | 2,99 | 3,74 | 2,98 | 3,30 | 11,06% | 52.956,00 |
| 26.01.2026 | 3,06 | 3,09 | 2,86 | 2,98 | -2,11% | - |
| 23.01.2026 | 3,19 | 3,22 | 3,01 | 3,04 | -5,09% | - |
| 22.01.2026 | 3,18 | 3,41 | 3,12 | 3,20 | 1,01% | - |
| 21.01.2026 | 3,18 | 3,25 | 3,14 | 3,17 | 0,03% | - |
| 20.01.2026 | 3,46 | 3,51 | 3,15 | 3,17 | -8,94% | - |
| 19.01.2026 | 3,48 | 3,50 | 3,47 | 3,48 | -1,44% | - |
| 16.01.2026 | 3,32 | 3,54 | 3,24 | 3,53 | 6,84% | - |
| 15.01.2026 | 3,20 | 3,33 | 3,11 | 3,31 | 3,83% | - |
| 14.01.2026 | 3,27 | 3,27 | 3,16 | 3,18 | -2,45% | - |
| 13.01.2026 | 3,19 | 3,36 | 3,13 | 3,26 | 2,16% | - |
| 12.01.2026 | 3,25 | 3,28 | 3,12 | 3,19 | -1,21% | - |
| 09.01.2026 | 3,28 | 3,33 | 3,05 | 3,23 | -1,43% | - |
| 08.01.2026 | 3,12 | 3,33 | 3,10 | 3,28 | 4,33% | - |
| 07.01.2026 | 3,15 | 3,20 | 3,01 | 3,14 | -0,16% | - |
| 06.01.2026 | 3,24 | 3,27 | 3,15 | 3,15 | -1,84% | 4.662,00 |
| 05.01.2026 | 3,28 | 3,32 | 3,18 | 3,21 | -0,59% | 276,00 |
| 02.01.2026 | 3,24 | 3,28 | 3,12 | 3,23 | -0,46% | - |
| 30.12.2025 | 3,29 | 3,32 | 3,24 | 3,24 | -1,55% | - |
| 29.12.2025 | 3,27 | 3,31 | 3,20 | 3,29 | 4,91% | - |
| 23.12.2025 | 3,10 | 3,15 | 3,04 | 3,14 | -2,42% | - |
| 22.12.2025 | 3,16 | 3,27 | 3,00 | 3,22 | 5,48% | - |
| 19.12.2025 | 3,03 | 3,19 | 2,98 | 3,05 | 1,60% | - |
| 18.12.2025 | 3,13 | 3,15 | 2,93 | 3,00 | -5,30% | - |
| 17.12.2025 | 2,96 | 3,18 | 2,91 | 3,17 | 8,08% | - |
| 16.12.2025 | 3,22 | 3,23 | 2,84 | 2,93 | -9,64% | - |
| 15.12.2025 | 3,33 | 3,49 | 3,25 | 3,25 | -2,26% | - |
| 12.12.2025 | 3,27 | 3,34 | 3,22 | 3,32 | 3,72% | - |
| 11.12.2025 | 3,26 | 3,38 | 3,17 | 3,20 | -8,75% | 5.000,00 |
| 10.12.2025 | 3,45 | 3,51 | 3,25 | 3,51 | 1,36% | 1.184,00 |
| 09.12.2025 | 3,22 | 3,48 | 3,14 | 3,46 | 9,25% | - |
| 08.12.2025 | 3,23 | 3,25 | 3,13 | 3,17 | -2,43% | - |
| 05.12.2025 | 3,14 | 3,53 | 3,14 | 3,25 | 2,92% | - |
| 04.12.2025 | 3,17 | 3,20 | 3,03 | 3,16 | 0,57% | - |
| 03.12.2025 | 2,94 | 3,21 | 2,90 | 3,14 | 2,65% | 2.000,00 |
| 02.12.2025 | 2,70 | 3,14 | 2,70 | 3,06 | 4,19% | - |
| 01.12.2025 | 2,52 | 2,93 | 2,49 | 2,93 | 16,29% | - |
| 28.11.2025 | 2,54 | 2,66 | 2,49 | 2,52 | -3,92% | - |
| 26.11.2025 | 2,56 | 2,76 | 2,46 | 2,63 | 1,12% | - |
| 25.11.2025 | 2,27 | 2,60 | 2,22 | 2,60 | 20,29% | - |
| 24.11.2025 | 2,10 | 2,24 | 2,03 | 2,16 | 2,03% | - |
| 21.11.2025 | 1,92 | 2,14 | 1,85 | 2,12 | 5,96% | - |
| 20.11.2025 | 1,97 | 2,29 | 1,97 | 2,00 | 30,18% | - |
| 18.11.2025 | 1,53 | 1,61 | 1,47 | 1,53 | -1,22% | - |
| 17.11.2025 | 1,66 | 1,67 | 1,55 | 1,55 | -5,54% | - |
| 14.11.2025 | 1,71 | 1,84 | 1,47 | 1,64 | -9,42% | - |
| 13.11.2025 | 2,02 | 2,02 | 1,81 | 1,82 | -7,30% | - |
| 12.11.2025 | 1,84 | 2,04 | 1,82 | 1,96 | 9,08% | - |
| 11.11.2025 | 1,73 | 1,85 | 1,69 | 1,80 | 4,27% | - |
| 10.11.2025 | 1,67 | 1,73 | 1,65 | 1,72 | 8,96% | - |
| 07.11.2025 | 1,58 | 1,66 | 1,52 | 1,58 | -12,95% | - |
| 06.11.2025 | 1,78 | 1,82 | 1,56 | 1,82 | 2,77% | 2.000,00 |
| 05.11.2025 | 1,71 | 1,82 | 1,68 | 1,77 | 6,64% | - |
| 04.11.2025 | 1,76 | 1,80 | 1,66 | 1,66 | -6,49% | - |
| 03.11.2025 | 1,81 | 1,91 | 1,76 | 1,77 | -0,90% | - |
| 31.10.2025 | 1,78 | 1,89 | 1,76 | 1,79 | 1,59% | - |
| 30.10.2025 | 1,80 | 1,85 | 1,76 | 1,76 | -1,95% | - |
| 29.10.2025 | 1,91 | 1,92 | 1,79 | 1,79 | -3,55% | - |
| 28.10.2025 | 1,96 | 2,00 | 1,86 | 1,86 | -4,52% | - |
| 27.10.2025 | 2,01 | 2,03 | 1,95 | 1,95 | -3,08% | - |
| 24.10.2025 | 2,04 | 2,08 | 1,97 | 2,01 | 0,60% | - |
| 23.10.2025 | 2,01 | 2,07 | 1,97 | 2,00 | -3,34% | - |
| 22.10.2025 | 2,15 | 2,17 | 2,01 | 2,07 | -4,26% | - |
| 21.10.2025 | 2,15 | 2,22 | 2,11 | 2,16 | 0,28% | - |
| 20.10.2025 | 2,05 | 2,19 | 2,00 | 2,15 | 3,86% | - |
| 17.10.2025 | 2,17 | 2,22 | 1,97 | 2,07 | -6,96% | 8.000,00 |
| 16.10.2025 | 3,24 | 3,44 | 1,89 | 2,23 | -37,10% | 2.700,00 |
| 15.10.2025 | 2,29 | 3,75 | 2,27 | 3,54 | 55,28% | 8.650,00 |
| 14.10.2025 | 2,32 | 2,35 | 2,23 | 2,28 | 0,57% | 1.200,00 |
| 13.10.2025 | 1,99 | 2,37 | 1,99 | 2,27 | 15,57% | - |
| 10.10.2025 | 2,12 | 2,12 | 1,96 | 1,96 | -6,01% | - |
| 09.10.2025 | 2,12 | 2,15 | 2,07 | 2,09 | 0,38% | - |
| 08.10.2025 | 2,15 | 2,18 | 2,00 | 2,08 | -2,21% | - |
| 07.10.2025 | 2,19 | 2,21 | 2,13 | 2,13 | -2,21% | - |
| 06.10.2025 | 2,22 | 2,26 | 2,18 | 2,18 | -0,87% | - |
| 03.10.2025 | 2,21 | 2,27 | 2,19 | 2,19 | 0,55% | - |
| 02.10.2025 | 2,19 | 2,21 | 2,15 | 2,18 | -0,27% | - |
| 01.10.2025 | 2,18 | 2,22 | 2,10 | 2,19 | -4,50% | 2.200,00 |
| 29.09.2025 | 2,33 | 2,41 | 2,25 | 2,29 | -0,61% | - |
| 26.09.2025 | 2,42 | 2,49 | 2,25 | 2,31 | -5,92% | - |
| 25.09.2025 | 2,52 | 2,58 | 2,45 | 2,45 | -2,04% | - |
| 24.09.2025 | 2,55 | 2,62 | 2,50 | 2,50 | -0,71% | - |
| 23.09.2025 | 2,52 | 2,66 | 2,46 | 2,52 | -0,12% | - |
| 22.09.2025 | 2,55 | 2,61 | 2,46 | 2,52 | -5,72% | - |
| 19.09.2025 | 2,69 | 2,79 | 2,56 | 2,68 | 4,45% | - |
| 18.09.2025 | 2,59 | 2,69 | 2,56 | 2,56 | -1,01% | - |
| 17.09.2025 | 2,62 | 2,63 | 2,55 | 2,59 | -0,19% | 2.000,00 |
| 16.09.2025 | 2,57 | 2,62 | 2,50 | 2,59 | 2,53% | 4.200,00 |
| 15.09.2025 | 2,66 | 2,68 | 2,53 | 2,53 | -2,24% | - |
| 11.09.2025 | 2,53 | 2,64 | 2,51 | 2,59 | 3,44% | - |
| 09.09.2025 | 2,54 | 2,57 | 2,50 | 2,50 | -0,83% | - |
| 08.09.2025 | 2,63 | 2,67 | 2,51 | 2,52 | -4,25% | - |
| 05.09.2025 | 2,96 | 2,96 | 2,62 | 2,63 | -4,01% | - |