1,195$
-1,27%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,19 | 1,22 | 1,18 | 1,20 | -0,83% | 105.899,00 |
| 16.10.2024 | 1,21 | 1,26 | 1,19 | 1,21 | 0,83% | 242.779,00 |
| 15.10.2024 | 1,17 | 1,23 | 1,16 | 1,20 | 2,56% | 165.948,00 |
| 14.10.2024 | 1,18 | 1,19 | 1,13 | 1,17 | -1,68% | 128.128,00 |
| 11.10.2024 | 1,16 | 1,21 | 1,14 | 1,19 | 1,71% | 226.503,00 |
| 10.10.2024 | 1,19 | 1,19 | 1,12 | 1,17 | -1,68% | 237.586,00 |
| 09.10.2024 | 1,26 | 1,29 | 1,15 | 1,19 | -6,30% | 234.558,00 |
| 08.10.2024 | 1,28 | 1,31 | 1,22 | 1,27 | -0,78% | 213.599,00 |
| 07.10.2024 | 1,26 | 1,32 | 1,25 | 1,28 | 1,59% | 350.540,00 |
| 04.10.2024 | 1,24 | 1,31 | 1,23 | 1,26 | -0,40% | 386.705,00 |
| 03.10.2024 | 1,27 | 1,31 | 1,25 | 1,27 | -0,39% | 189.775,00 |
| 02.10.2024 | 1,26 | 1,28 | 1,19 | 1,27 | 0,79% | 197.900,00 |
| 01.10.2024 | 1,18 | 1,28 | 1,15 | 1,26 | 7,69% | 397.238,00 |
| 30.09.2024 | 1,24 | 1,28 | 1,14 | 1,17 | -5,65% | 500.409,00 |
| 27.09.2024 | 1,12 | 1,26 | 1,12 | 1,24 | 10,71% | 541.963,00 |
| 26.09.2024 | 1,04 | 1,12 | 1,04 | 1,12 | 7,69% | 368.099,00 |
| 25.09.2024 | 1,08 | 1,09 | 1,02 | 1,04 | -4,59% | 335.097,00 |
| 24.09.2024 | 1,03 | 1,10 | 1,00 | 1,09 | 7,92% | 398.114,00 |
| 23.09.2024 | 1,06 | 1,06 | 0,98 | 1,01 | -1,94% | 425.949,00 |
| 20.09.2024 | 1,09 | 1,09 | 1,00 | 1,03 | -4,63% | 189.317,00 |
| 19.09.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 1,89% | 160.028,00 |
| 18.09.2024 | 1,05 | 1,11 | 1,03 | 1,06 | 1,92% | 255.662,00 |
| 17.09.2024 | 1,05 | 1,09 | 1,02 | 1,04 | 0,97% | 363.527,00 |
| 16.09.2024 | 1,09 | 1,09 | 1,01 | 1,03 | -3,74% | 248.865,00 |
| 13.09.2024 | 1,02 | 1,08 | 1,02 | 1,07 | 3,88% | 137.404,00 |
| 12.09.2024 | 1,03 | 1,03 | 0,99 | 1,03 | -0,96% | 146.824,00 |
| 11.09.2024 | 0,99 | 1,04 | 0,99 | 1,04 | 4,00% | 158.744,00 |
| 10.09.2024 | 1,03 | 1,03 | 0,97 | 1,00 | -1,96% | 205.899,00 |
| 09.09.2024 | 1,06 | 1,06 | 1,01 | 1,02 | -3,77% | 165.492,00 |
| 06.09.2024 | 1,03 | 1,11 | 1,01 | 1,06 | 3,92% | 331.546,00 |
| 05.09.2024 | 1,06 | 1,07 | 1,01 | 1,02 | -1,92% | 650.460,00 |
| 04.09.2024 | 1,17 | 1,17 | 1,04 | 1,04 | -6,31% | 566.311,00 |
| 03.09.2024 | 1,14 | 1,15 | 1,10 | 1,11 | -1,77% | 142.737,00 |
| 30.08.2024 | 1,13 | 1,14 | 1,08 | 1,13 | 0,89% | 296.380,00 |
| 29.08.2024 | 1,10 | 1,14 | 1,09 | 1,12 | 0,90% | 168.952,00 |
| 28.08.2024 | 1,12 | 1,12 | 1,07 | 1,11 | -0,89% | 204.836,00 |
| 27.08.2024 | 1,18 | 1,18 | 1,11 | 1,12 | -5,08% | 203.744,00 |
| 26.08.2024 | 1,22 | 1,24 | 1,17 | 1,18 | -4,07% | 130.705,00 |
| 23.08.2024 | 1,23 | 1,27 | 1,20 | 1,23 | 1,65% | 224.577,00 |
| 22.08.2024 | 1,27 | 1,27 | 1,20 | 1,21 | -5,47% | 155.791,00 |
| 21.08.2024 | 1,23 | 1,30 | 1,23 | 1,28 | 4,92% | 237.904,00 |
| 20.08.2024 | 1,15 | 1,22 | 1,13 | 1,22 | 5,17% | 286.920,00 |
| 19.08.2024 | 1,06 | 1,20 | 1,05 | 1,16 | 8,41% | 407.296,00 |
| 16.08.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 0,00% | 148.775,00 |
| 15.08.2024 | 1,07 | 1,11 | 1,06 | 1,07 | 0,00% | 172.767,00 |
| 14.08.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -0,93% | 137.856,00 |
| 13.08.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 1,89% | 156.889,00 |
| 12.08.2024 | 1,12 | 1,14 | 1,06 | 1,06 | -4,50% | 220.129,00 |
| 09.08.2024 | 1,16 | 1,17 | 1,07 | 1,11 | -2,63% | 565.637,00 |
| 08.08.2024 | 1,12 | 1,17 | 1,09 | 1,14 | 3,64% | 488.484,00 |
| 07.08.2024 | 1,18 | 1,19 | 1,06 | 1,10 | -3,51% | 375.106,00 |
| 06.08.2024 | 1,12 | 1,20 | 1,06 | 1,14 | 4,59% | 575.532,00 |
| 05.08.2024 | 1,00 | 1,14 | 1,00 | 1,09 | -1,80% | 606.752,00 |
| 02.08.2024 | 1,18 | 1,18 | 1,10 | 1,11 | -8,26% | 572.798,00 |
| 01.08.2024 | 1,21 | 1,24 | 1,15 | 1,21 | 0,00% | 330.856,00 |
| 31.07.2024 | 1,24 | 1,26 | 1,20 | 1,21 | -2,42% | 218.542,00 |
| 30.07.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -3,88% | 124.178,00 |
| 29.07.2024 | 1,28 | 1,36 | 1,26 | 1,29 | 0,39% | 266.632,00 |
| 26.07.2024 | 1,23 | 1,29 | 1,21 | 1,29 | 7,98% | 551.584,00 |
| 25.07.2024 | 1,20 | 1,24 | 1,14 | 1,19 | -1,65% | 448.907,00 |
| 24.07.2024 | 1,28 | 1,30 | 1,19 | 1,21 | -6,92% | 380.241,00 |
| 23.07.2024 | 1,29 | 1,31 | 1,26 | 1,30 | 0,00% | 151.463,00 |
| 22.07.2024 | 1,29 | 1,31 | 1,18 | 1,30 | 3,59% | 422.337,00 |
| 19.07.2024 | 1,23 | 1,27 | 1,21 | 1,26 | 2,03% | 164.162,00 |
| 18.07.2024 | 1,30 | 1,33 | 1,21 | 1,23 | -5,38% | 350.946,00 |
| 17.07.2024 | 1,40 | 1,47 | 1,30 | 1,30 | -9,09% | 522.035,00 |
| 16.07.2024 | 1,31 | 1,44 | 1,31 | 1,43 | 10,00% | 614.095,00 |
| 15.07.2024 | 1,39 | 1,39 | 1,30 | 1,30 | -5,80% | 467.637,00 |
| 12.07.2024 | 1,41 | 1,43 | 1,33 | 1,38 | -2,82% | 396.861,00 |
| 11.07.2024 | 1,24 | 1,42 | 1,24 | 1,42 | 14,52% | 534.940,00 |
| 10.07.2024 | 1,34 | 1,35 | 1,22 | 1,24 | -6,06% | 596.172,00 |
| 09.07.2024 | 1,37 | 1,38 | 1,26 | 1,32 | -2,22% | 403.304,00 |
| 08.07.2024 | 1,34 | 1,39 | 1,32 | 1,35 | 0,75% | 426.338,00 |
| 05.07.2024 | 1,36 | 1,37 | 1,30 | 1,34 | -2,19% | 378.216,00 |
| 03.07.2024 | 1,35 | 1,40 | 1,32 | 1,37 | 1,48% | 132.238,00 |
| 02.07.2024 | 1,43 | 1,43 | 1,34 | 1,35 | -4,93% | 583.035,00 |
| 01.07.2024 | 1,42 | 1,49 | 1,35 | 1,42 | -1,39% | 464.973,00 |
| 28.06.2024 | 1,52 | 1,55 | 1,31 | 1,44 | -4,00% | 6.204.962,00 |
| 27.06.2024 | 1,50 | 1,56 | 1,38 | 1,50 | 0,00% | 758.743,00 |
| 26.06.2024 | 1,59 | 1,70 | 1,50 | 1,50 | -5,66% | 729.995,00 |
| 25.06.2024 | 1,63 | 1,63 | 1,51 | 1,59 | -0,62% | 795.760,00 |
| 24.06.2024 | 1,51 | 1,65 | 1,50 | 1,60 | 8,11% | 602.874,00 |
| 21.06.2024 | 1,42 | 1,50 | 1,40 | 1,48 | 3,50% | 650.554,00 |
| 20.06.2024 | 1,58 | 1,74 | 1,41 | 1,43 | -8,33% | 916.153,00 |
| 18.06.2024 | 1,42 | 1,64 | 1,38 | 1,56 | 8,71% | 1.093.039,00 |
| 17.06.2024 | 1,43 | 1,45 | 1,36 | 1,44 | -1,03% | 245.238,00 |
| 14.06.2024 | 1,48 | 1,51 | 1,40 | 1,45 | -3,33% | 297.223,00 |
| 13.06.2024 | 1,38 | 1,53 | 1,30 | 1,50 | 9,49% | 794.230,00 |
| 12.06.2024 | 1,46 | 1,51 | 1,33 | 1,37 | -4,20% | 417.587,00 |
| 11.06.2024 | 1,41 | 1,54 | 1,35 | 1,43 | 2,14% | 959.345,00 |
| 10.06.2024 | 1,22 | 1,48 | 1,21 | 1,40 | 14,75% | 885.996,00 |
| 07.06.2024 | 1,20 | 1,24 | 1,17 | 1,22 | 2,52% | 262.803,00 |
| 06.06.2024 | 1,19 | 1,23 | 1,17 | 1,19 | -1,65% | 413.619,00 |
| 05.06.2024 | 1,20 | 1,23 | 1,17 | 1,21 | 0,83% | 314.167,00 |
| 04.06.2024 | 1,23 | 1,25 | 1,15 | 1,20 | -3,23% | 453.256,00 |
| 03.06.2024 | 1,25 | 1,32 | 1,22 | 1,24 | 3,33% | 405.091,00 |
| 31.05.2024 | 1,26 | 1,26 | 1,17 | 1,20 | -1,64% | 653.939,00 |
| 30.05.2024 | 1,28 | 1,29 | 1,20 | 1,22 | -3,17% | 511.631,00 |
| 29.05.2024 | 1,35 | 1,37 | 1,25 | 1,26 | -8,70% | 379.684,00 |
| 28.05.2024 | 1,28 | 1,41 | 1,25 | 1,38 | 5,75% | 805.794,00 |