2,463€
-1,16%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,43 | 2,59 | 2,42 | 2,48 | 2,35% | - |
| 21.08.2025 | 2,55 | 2,61 | 2,43 | 2,43 | -4,64% | - |
| 20.08.2025 | 2,70 | 2,91 | 2,54 | 2,55 | -6,36% | - |
| 19.08.2025 | 2,64 | 2,81 | 2,55 | 2,72 | 2,45% | - |
| 18.08.2025 | 2,64 | 3,05 | 2,47 | 2,65 | -0,19% | - |
| 15.08.2025 | 2,16 | 2,75 | 1,93 | 2,66 | 30,36% | 9.355,00 |
| 14.08.2025 | 1,75 | 2,04 | 1,57 | 2,04 | 32,15% | - |
| 13.08.2025 | 1,50 | 1,61 | 1,47 | 1,54 | 3,21% | - |
| 12.08.2025 | 1,48 | 1,51 | 1,45 | 1,50 | 1,15% | - |
| 11.08.2025 | 1,43 | 1,53 | 1,43 | 1,48 | 2,07% | - |
| 08.08.2025 | 1,47 | 1,47 | 1,40 | 1,45 | -0,48% | - |
| 07.08.2025 | 1,48 | 1,49 | 1,38 | 1,46 | -0,82% | - |
| 06.08.2025 | 1,41 | 1,47 | 1,38 | 1,47 | 4,12% | - |
| 05.08.2025 | 1,42 | 1,45 | 1,36 | 1,41 | -0,91% | - |
| 04.08.2025 | 1,38 | 1,44 | 1,33 | 1,42 | 4,48% | - |
| 01.08.2025 | 1,47 | 1,47 | 1,33 | 1,36 | -7,85% | - |
| 31.07.2025 | 1,51 | 1,51 | 1,42 | 1,48 | -1,34% | - |
| 30.07.2025 | 1,53 | 1,58 | 1,48 | 1,50 | -2,03% | 2.700,00 |
| 29.07.2025 | 1,60 | 1,61 | 1,46 | 1,53 | -4,02% | - |
| 28.07.2025 | 1,58 | 1,63 | 1,53 | 1,59 | 1,34% | - |
| 25.07.2025 | 1,51 | 1,59 | 1,51 | 1,57 | 4,66% | - |
| 24.07.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -2,66% | - |
| 23.07.2025 | 1,60 | 1,62 | 1,47 | 1,54 | 1,51% | - |
| 22.07.2025 | 1,36 | 1,55 | 1,36 | 1,52 | 12,02% | - |
| 21.07.2025 | 1,37 | 1,42 | 1,36 | 1,36 | -1,17% | - |
| 18.07.2025 | 1,41 | 1,43 | 1,37 | 1,37 | -2,70% | - |
| 17.07.2025 | 1,36 | 1,45 | 1,36 | 1,41 | 2,84% | - |
| 16.07.2025 | 1,36 | 1,39 | 1,31 | 1,37 | 0,29% | - |
| 15.07.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -3,60% | - |
| 14.07.2025 | 1,45 | 1,47 | 1,37 | 1,42 | -2,81% | - |
| 11.07.2025 | 1,49 | 1,51 | 1,45 | 1,46 | -1,95% | - |
| 10.07.2025 | 1,45 | 1,51 | 1,44 | 1,49 | 1,64% | - |
| 09.07.2025 | 1,48 | 1,52 | 1,42 | 1,46 | -1,68% | - |
| 08.07.2025 | 1,36 | 1,53 | 1,36 | 1,49 | 10,13% | - |
| 07.07.2025 | 1,40 | 1,42 | 1,33 | 1,35 | -2,66% | - |
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,22% | - |
| 03.07.2025 | 1,42 | 1,43 | 1,31 | 1,39 | -1,90% | - |
| 02.07.2025 | 1,35 | 1,42 | 1,34 | 1,42 | 6,21% | - |
| 01.07.2025 | 1,26 | 1,48 | 1,25 | 1,34 | 6,71% | - |
| 30.06.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -1,34% | - |
| 27.06.2025 | 1,24 | 1,30 | 1,18 | 1,27 | 1,04% | - |
| 26.06.2025 | 1,12 | 1,30 | 1,11 | 1,26 | 13,05% | - |
| 25.06.2025 | 1,12 | 1,16 | 1,11 | 1,11 | -2,63% | - |
| 24.06.2025 | 1,11 | 1,18 | 1,11 | 1,14 | 1,24% | - |
| 23.06.2025 | 1,18 | 1,19 | 1,10 | 1,13 | -3,51% | - |
| 20.06.2025 | 1,18 | 1,20 | 1,13 | 1,17 | -0,17% | - |
| 19.06.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,93% | - |
| 18.06.2025 | 1,12 | 1,22 | 1,12 | 1,18 | 3,14% | - |
| 17.06.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -3,05% | - |
| 16.06.2025 | 1,15 | 1,21 | 1,13 | 1,18 | 2,16% | - |
| 13.06.2025 | 1,18 | 1,21 | 1,15 | 1,16 | -2,69% | - |
| 12.06.2025 | 1,18 | 1,21 | 1,14 | 1,19 | -0,08% | - |
| 11.06.2025 | 1,19 | 1,25 | 1,17 | 1,19 | -2,94% | - |
| 10.06.2025 | 1,20 | 1,26 | 1,19 | 1,23 | 0,99% | - |
| 09.06.2025 | 1,28 | 1,30 | 1,21 | 1,21 | -5,60% | - |
| 06.06.2025 | 1,27 | 1,33 | 1,27 | 1,29 | 0,63% | - |
| 05.06.2025 | 1,31 | 1,35 | 1,26 | 1,28 | -5,06% | - |
| 04.06.2025 | 1,36 | 1,39 | 1,32 | 1,35 | -2,89% | - |
| 03.06.2025 | 1,28 | 1,39 | 1,28 | 1,39 | 5,32% | - |
| 02.06.2025 | 1,27 | 1,33 | 1,26 | 1,32 | 0,54% | - |
| 30.05.2025 | 1,33 | 1,33 | 1,26 | 1,31 | 0,08% | - |
| 29.05.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -3,54% | - |
| 28.05.2025 | 1,41 | 1,44 | 1,35 | 1,36 | -3,76% | - |
| 27.05.2025 | 1,32 | 1,43 | 1,32 | 1,41 | 6,10% | - |
| 26.05.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,84% | - |
| 23.05.2025 | 1,37 | 1,37 | 1,25 | 1,30 | -4,89% | - |
| 22.05.2025 | 1,30 | 1,42 | 1,30 | 1,37 | 3,71% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,30 | 1,32 | -12,11% | - |
| 20.05.2025 | 1,46 | 1,53 | 1,45 | 1,50 | 2,11% | - |
| 19.05.2025 | 1,43 | 1,48 | 1,34 | 1,47 | 2,94% | - |
| 16.05.2025 | 1,30 | 1,46 | 1,26 | 1,43 | 9,16% | - |
| 15.05.2025 | 1,16 | 1,40 | 1,12 | 1,31 | 17,49% | 2.000,00 |
| 14.05.2025 | 1,16 | 1,17 | 1,09 | 1,12 | -3,71% | - |
| 13.05.2025 | 1,17 | 1,21 | 1,10 | 1,16 | -1,53% | - |
| 12.05.2025 | 1,19 | 1,23 | 1,15 | 1,18 | 1,47% | - |
| 09.05.2025 | 1,09 | 1,18 | 1,09 | 1,16 | 4,13% | - |
| 08.05.2025 | 1,12 | 1,13 | 1,07 | 1,11 | 0,27% | - |
| 07.05.2025 | 1,03 | 1,14 | 1,01 | 1,11 | 9,25% | - |
| 06.05.2025 | 1,02 | 1,05 | 0,98 | 1,02 | -2,12% | - |
| 05.05.2025 | 0,95 | 1,06 | 0,92 | 1,04 | 8,13% | - |
| 02.05.2025 | 0,94 | 1,01 | 0,93 | 0,96 | 8,23% | - |
| 30.04.2025 | 0,89 | 0,89 | 0,81 | 0,89 | 0,45% | - |
| 29.04.2025 | 0,83 | 0,89 | 0,83 | 0,88 | 5,88% | - |
| 28.04.2025 | 0,78 | 0,86 | 0,78 | 0,83 | 3,99% | - |
| 25.04.2025 | 0,80 | 0,82 | 0,78 | 0,80 | 0,38% | - |
| 24.04.2025 | 0,80 | 0,84 | 0,78 | 0,80 | -1,48% | - |
| 23.04.2025 | 0,79 | 0,84 | 0,79 | 0,81 | 3,05% | - |
| 22.04.2025 | 0,77 | 0,81 | 0,75 | 0,79 | -3,08% | - |
| 17.04.2025 | 0,80 | 0,85 | 0,80 | 0,81 | 0,37% | - |
| 16.04.2025 | 0,83 | 0,86 | 0,81 | 0,81 | -5,93% | - |
| 15.04.2025 | 0,84 | 0,89 | 0,84 | 0,86 | 2,50% | - |
| 14.04.2025 | 0,87 | 0,88 | 0,82 | 0,84 | -2,89% | - |
| 11.04.2025 | 0,88 | 0,89 | 0,85 | 0,86 | -1,71% | - |
| 10.04.2025 | 0,96 | 1,00 | 0,85 | 0,88 | -9,75% | - |
| 09.04.2025 | 0,82 | 1,01 | 0,80 | 0,97 | 14,32% | - |
| 08.04.2025 | 0,92 | 0,99 | 0,84 | 0,85 | -7,49% | - |
| 07.04.2025 | 0,89 | 0,96 | 0,84 | 0,92 | -1,71% | - |
| 04.04.2025 | 0,94 | 1,00 | 0,86 | 0,94 | -3,90% | - |
| 03.04.2025 | 1,09 | 1,12 | 0,98 | 0,98 | -16,38% | - |
| 02.04.2025 | 1,14 | 1,18 | 1,12 | 1,17 | 3,09% | - |