2,228€
-37,10%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 2,80 | 2,94 | 2,74 | 2,74 | -2,90% | - |
| 03.09.2025 | 2,81 | 2,90 | 2,77 | 2,83 | 2,02% | - |
| 02.09.2025 | 2,61 | 2,85 | 2,56 | 2,77 | 7,95% | - |
| 01.09.2025 | 2,61 | 2,62 | 2,57 | 2,57 | -1,99% | - |
| 29.08.2025 | 2,58 | 2,64 | 2,53 | 2,62 | 1,75% | - |
| 28.08.2025 | 2,62 | 2,66 | 2,51 | 2,57 | -3,67% | - |
| 27.08.2025 | 2,57 | 2,74 | 2,52 | 2,67 | 4,46% | - |
| 26.08.2025 | 2,48 | 2,72 | 2,39 | 2,56 | 2,86% | - |
| 25.08.2025 | 2,49 | 2,55 | 2,45 | 2,49 | 0,04% | - |
| 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% | - |