1,243€
-3,46%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 1,06 | 1,15 | 1,04 | 1,13 | 5,90% | - |
| 31.03.2025 | 1,03 | 1,10 | 0,98 | 1,07 | -1,20% | - |
| 28.03.2025 | 1,05 | 1,13 | 1,03 | 1,08 | 0,19% | - |
| 27.03.2025 | 1,12 | 1,13 | 1,04 | 1,08 | -4,93% | - |
| 26.03.2025 | 1,13 | 1,15 | 1,09 | 1,14 | 0,00% | - |
| 25.03.2025 | 1,16 | 1,21 | 1,12 | 1,14 | -2,16% | - |
| 24.03.2025 | 1,20 | 1,22 | 1,14 | 1,16 | -3,49% | - |
| 21.03.2025 | 1,16 | 1,24 | 1,15 | 1,20 | -0,25% | - |
| 20.03.2025 | 1,22 | 1,26 | 1,18 | 1,21 | -2,74% | - |
| 19.03.2025 | 1,20 | 1,28 | 1,18 | 1,24 | 2,14% | - |
| 18.03.2025 | 1,31 | 1,34 | 1,18 | 1,21 | -6,04% | - |
| 17.03.2025 | 1,38 | 1,48 | 1,22 | 1,29 | -6,38% | - |
| 14.03.2025 | 1,52 | 1,58 | 1,37 | 1,38 | -8,74% | - |
| 13.03.2025 | 1,21 | 1,60 | 1,21 | 1,51 | 14,21% | - |
| 12.03.2025 | 1,18 | 1,38 | 1,13 | 1,32 | 12,88% | - |
| 11.03.2025 | 1,17 | 1,24 | 1,12 | 1,17 | -1,18% | - |
| 10.03.2025 | 1,25 | 1,38 | 1,16 | 1,19 | -6,39% | 600,00 |
| 07.03.2025 | 1,28 | 1,29 | 1,25 | 1,27 | -1,32% | - |
| 06.03.2025 | 1,29 | 1,32 | 1,24 | 1,28 | -0,70% | - |
| 05.03.2025 | 1,28 | 1,37 | 1,25 | 1,29 | 1,97% | - |
| 04.03.2025 | 1,31 | 1,32 | 1,24 | 1,27 | -4,08% | 3.000,00 |
| 03.03.2025 | 1,43 | 1,47 | 1,32 | 1,32 | -9,45% | - |
| 28.02.2025 | 1,44 | 1,50 | 1,42 | 1,46 | 1,60% | - |
| 27.02.2025 | 1,42 | 1,48 | 1,36 | 1,44 | 2,13% | - |
| 26.02.2025 | 1,36 | 1,53 | 1,36 | 1,41 | 3,84% | - |
| 25.02.2025 | 1,41 | 1,49 | 1,16 | 1,36 | -7,63% | - |
| 24.02.2025 | 1,47 | 1,50 | 1,44 | 1,47 | -0,68% | - |
| 21.02.2025 | 1,52 | 1,59 | 1,47 | 1,48 | -5,14% | - |
| 20.02.2025 | 1,57 | 1,63 | 1,51 | 1,56 | -3,65% | - |
| 19.02.2025 | 1,64 | 1,73 | 1,62 | 1,62 | -4,09% | - |
| 18.02.2025 | 1,63 | 1,72 | 1,63 | 1,69 | 2,00% | - |
| 17.02.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 0,67% | - |
| 14.02.2025 | 1,62 | 1,71 | 1,59 | 1,64 | -0,49% | - |
| 13.02.2025 | 1,56 | 1,68 | 1,53 | 1,65 | 5,43% | - |
| 12.02.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -3,22% | - |
| 11.02.2025 | 1,68 | 1,68 | 1,60 | 1,62 | -4,83% | - |
| 10.02.2025 | 1,70 | 1,73 | 1,68 | 1,70 | -0,06% | - |
| 07.02.2025 | 1,69 | 1,76 | 1,68 | 1,70 | -1,68% | - |
| 06.02.2025 | 1,74 | 1,80 | 1,68 | 1,73 | -1,48% | - |
| 05.02.2025 | 1,72 | 1,76 | 1,69 | 1,75 | 1,50% | - |
| 04.02.2025 | 1,51 | 1,73 | 1,51 | 1,73 | 11,48% | - |
| 03.02.2025 | 1,60 | 1,63 | 1,42 | 1,55 | -4,26% | - |
| 31.01.2025 | 1,59 | 1,64 | 1,58 | 1,62 | 0,56% | - |
| 30.01.2025 | 1,58 | 1,65 | 1,58 | 1,61 | 0,69% | - |
| 29.01.2025 | 1,63 | 1,64 | 1,57 | 1,60 | -1,60% | - |
| 28.01.2025 | 1,62 | 1,68 | 1,59 | 1,63 | 1,12% | - |
| 27.01.2025 | 1,61 | 1,66 | 1,57 | 1,61 | -2,78% | - |
| 24.01.2025 | 1,70 | 1,74 | 1,64 | 1,65 | -2,99% | - |
| 23.01.2025 | 1,61 | 1,71 | 1,60 | 1,70 | 3,46% | - |
| 22.01.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -2,77% | - |
| 21.01.2025 | 1,67 | 1,77 | 1,66 | 1,69 | -0,65% | - |
| 20.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,76% | - |
| 17.01.2025 | 1,66 | 1,77 | 1,66 | 1,72 | 2,02% | - |
| 16.01.2025 | 1,65 | 1,71 | 1,63 | 1,68 | 2,93% | - |
| 15.01.2025 | 1,57 | 1,70 | 1,57 | 1,64 | 2,44% | 2.700,00 |