1,496$
0,37%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,48 | 1,51 | 1,42 | 1,48 | -0,67% | 121.601,00 |
| 29.05.2025 | 1,58 | 1,58 | 1,48 | 1,49 | -3,25% | 93.302,00 |
| 28.05.2025 | 1,59 | 1,61 | 1,52 | 1,54 | -3,75% | 101.028,00 |
| 27.05.2025 | 1,50 | 1,63 | 1,50 | 1,60 | 7,38% | 208.626,00 |
| 23.05.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -3,87% | 160.274,00 |
| 22.05.2025 | 1,52 | 1,57 | 1,46 | 1,55 | 3,33% | 278.867,00 |
| 21.05.2025 | 1,67 | 1,68 | 1,47 | 1,50 | -11,24% | 308.909,00 |
| 20.05.2025 | 1,65 | 1,73 | 1,62 | 1,69 | 2,42% | 484.362,00 |
| 19.05.2025 | 1,52 | 1,67 | 1,52 | 1,65 | 3,77% | 773.353,00 |
| 16.05.2025 | 1,48 | 1,63 | 1,41 | 1,59 | 8,90% | 1.262.674,00 |
| 15.05.2025 | 1,24 | 1,57 | 1,24 | 1,46 | 15,87% | 1.805.007,00 |
| 14.05.2025 | 1,30 | 1,31 | 1,23 | 1,26 | -2,33% | 357.319,00 |
| 13.05.2025 | 1,30 | 1,36 | 1,22 | 1,29 | -1,53% | 280.727,00 |
| 12.05.2025 | 1,34 | 1,38 | 1,27 | 1,31 | 0,00% | 314.311,00 |
| 09.05.2025 | 1,25 | 1,33 | 1,21 | 1,31 | 4,80% | 296.733,00 |
| 08.05.2025 | 1,26 | 1,27 | 1,21 | 1,25 | 0,00% | 189.387,00 |
| 07.05.2025 | 1,18 | 1,30 | 1,15 | 1,25 | 7,76% | 424.900,00 |
| 06.05.2025 | 1,15 | 1,18 | 1,12 | 1,16 | -1,69% | 142.489,00 |
| 05.05.2025 | 1,09 | 1,20 | 1,05 | 1,18 | 8,26% | 332.620,00 |
| 02.05.2025 | 1,09 | 1,15 | 1,07 | 1,09 | 2,83% | 442.465,00 |
| 01.05.2025 | 1,01 | 1,13 | 0,98 | 1,06 | 4,95% | 371.813,00 |
| 30.04.2025 | 1,00 | 1,01 | 0,92 | 1,01 | 0,00% | 186.739,00 |
| 29.04.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 5,22% | 127.925,00 |
| 28.04.2025 | 0,90 | 1,00 | 0,90 | 0,96 | 6,07% | 160.088,00 |
| 25.04.2025 | 0,91 | 0,93 | 0,88 | 0,91 | -0,19% | 214.828,00 |
| 24.04.2025 | 0,93 | 0,95 | 0,89 | 0,91 | -0,69% | 323.532,00 |
| 23.04.2025 | 0,93 | 0,96 | 0,91 | 0,91 | 1,87% | 206.003,00 |
| 22.04.2025 | 0,89 | 0,92 | 0,86 | 0,90 | -1,52% | 420.967,00 |
| 21.04.2025 | 0,91 | 0,92 | 0,88 | 0,91 | -1,73% | 148.482,00 |
| 17.04.2025 | 0,91 | 0,95 | 0,91 | 0,93 | 0,65% | 210.758,00 |
| 16.04.2025 | 0,95 | 0,99 | 0,92 | 0,92 | -4,66% | 137.742,00 |
| 15.04.2025 | 0,94 | 1,00 | 0,94 | 0,97 | 1,55% | 121.197,00 |
| 14.04.2025 | 0,97 | 1,00 | 0,93 | 0,95 | -2,33% | 203.045,00 |
| 11.04.2025 | 0,98 | 1,02 | 0,96 | 0,97 | -0,83% | 273.305,00 |
| 10.04.2025 | 1,02 | 1,03 | 0,95 | 0,98 | -7,44% | 175.630,00 |
| 09.04.2025 | 0,93 | 1,11 | 0,88 | 1,06 | 13,99% | 406.639,00 |
| 08.04.2025 | 1,04 | 1,09 | 0,92 | 0,93 | -7,47% | 367.805,00 |
| 07.04.2025 | 0,97 | 1,06 | 0,92 | 1,01 | -1,47% | 251.735,00 |
| 04.04.2025 | 1,04 | 1,09 | 0,94 | 1,02 | -4,67% | 553.023,00 |
| 03.04.2025 | 1,21 | 1,22 | 1,07 | 1,07 | -15,08% | 492.750,00 |
| 02.04.2025 | 1,21 | 1,28 | 1,21 | 1,26 | 3,28% | 259.772,00 |
| 01.04.2025 | 1,20 | 1,25 | 1,12 | 1,22 | 5,63% | 367.213,00 |
| 31.03.2025 | 1,10 | 1,18 | 1,06 | 1,16 | 3,13% | 247.106,00 |
| 28.03.2025 | 1,18 | 1,19 | 1,11 | 1,12 | -3,45% | 167.472,00 |
| 27.03.2025 | 1,18 | 1,22 | 1,12 | 1,16 | -1,69% | 292.529,00 |
| 26.03.2025 | 1,21 | 1,25 | 1,17 | 1,18 | -2,48% | 259.916,00 |
| 25.03.2025 | 1,27 | 1,29 | 1,20 | 1,21 | -3,97% | 298.552,00 |
| 24.03.2025 | 1,28 | 1,32 | 1,24 | 1,26 | -0,79% | 321.716,00 |
| 21.03.2025 | 1,28 | 1,35 | 1,24 | 1,27 | -0,78% | 468.068,00 |
| 20.03.2025 | 1,36 | 1,36 | 1,28 | 1,28 | -5,88% | 267.660,00 |
| 19.03.2025 | 1,33 | 1,40 | 1,31 | 1,36 | 3,82% | 376.796,00 |
| 18.03.2025 | 1,38 | 1,41 | 1,28 | 1,31 | -8,39% | 536.333,00 |
| 17.03.2025 | 1,54 | 1,62 | 1,33 | 1,43 | -7,14% | 849.598,00 |
| 14.03.2025 | 1,64 | 1,72 | 1,50 | 1,54 | -6,10% | 977.596,00 |
| 13.03.2025 | 1,30 | 1,74 | 1,30 | 1,64 | 29,13% | 3.528.842,00 |
| 12.03.2025 | 1,29 | 1,32 | 1,23 | 1,27 | -0,78% | 602.077,00 |
| 11.03.2025 | 1,25 | 1,36 | 1,22 | 1,28 | 1,59% | 460.476,00 |
| 10.03.2025 | 1,37 | 1,41 | 1,25 | 1,26 | -8,70% | 310.851,00 |
| 07.03.2025 | 1,37 | 1,41 | 1,35 | 1,38 | 0,00% | 162.550,00 |
| 06.03.2025 | 1,37 | 1,43 | 1,36 | 1,38 | -1,43% | 119.765,00 |
| 05.03.2025 | 1,37 | 1,43 | 1,35 | 1,40 | 4,48% | 180.643,00 |
| 04.03.2025 | 1,36 | 1,40 | 1,30 | 1,34 | -2,90% | 489.486,00 |
| 03.03.2025 | 1,55 | 1,55 | 1,37 | 1,38 | -9,21% | 237.903,00 |
| 28.02.2025 | 1,48 | 1,57 | 1,48 | 1,52 | 1,33% | 187.249,00 |
| 27.02.2025 | 1,49 | 1,53 | 1,41 | 1,50 | 1,35% | 239.049,00 |
| 26.02.2025 | 1,43 | 1,60 | 1,43 | 1,48 | 3,50% | 391.914,00 |
| 25.02.2025 | 1,54 | 1,56 | 1,22 | 1,43 | -6,66% | 1.189.511,00 |
| 24.02.2025 | 1,54 | 1,57 | 1,51 | 1,53 | -0,52% | 191.790,00 |
| 21.02.2025 | 1,64 | 1,67 | 1,53 | 1,54 | -5,52% | 234.209,00 |
| 20.02.2025 | 1,69 | 1,71 | 1,58 | 1,63 | -2,98% | 251.862,00 |
| 19.02.2025 | 1,75 | 1,77 | 1,68 | 1,68 | -4,00% | 189.716,00 |
| 18.02.2025 | 1,73 | 1,80 | 1,71 | 1,75 | 1,07% | 270.588,00 |
| 17.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,08% | - |
| 14.02.2025 | 1,75 | 1,77 | 1,66 | 1,73 | 0,00% | 172.719,00 |
| 13.02.2025 | 1,63 | 1,76 | 1,62 | 1,73 | 6,79% | 262.008,00 |
| 12.02.2025 | 1,67 | 1,67 | 1,60 | 1,62 | -2,99% | 267.508,00 |
| 11.02.2025 | 1,71 | 1,74 | 1,66 | 1,67 | -4,02% | 270.802,00 |
| 10.02.2025 | 1,77 | 1,80 | 1,73 | 1,74 | -0,57% | 279.509,00 |
| 07.02.2025 | 1,80 | 1,82 | 1,74 | 1,75 | -2,23% | 177.684,00 |
| 06.02.2025 | 1,82 | 1,87 | 1,75 | 1,79 | -2,72% | 219.668,00 |
| 05.02.2025 | 1,78 | 1,84 | 1,76 | 1,84 | 2,22% | 302.443,00 |
| 04.02.2025 | 1,61 | 1,80 | 1,59 | 1,80 | 13,21% | 396.483,00 |
| 03.02.2025 | 1,62 | 1,62 | 1,52 | 1,59 | -4,79% | 307.163,00 |
| 31.01.2025 | 1,69 | 1,70 | 1,64 | 1,67 | -0,60% | 179.979,00 |
| 30.01.2025 | 1,68 | 1,72 | 1,66 | 1,68 | 0,60% | 118.935,00 |
| 29.01.2025 | 1,69 | 1,69 | 1,63 | 1,67 | -1,76% | 128.256,00 |
| 28.01.2025 | 1,69 | 1,70 | 1,65 | 1,70 | 0,59% | 129.537,00 |
| 27.01.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -2,31% | 171.072,00 |
| 24.01.2025 | 1,78 | 1,82 | 1,73 | 1,73 | -2,81% | 232.770,00 |
| 23.01.2025 | 1,72 | 1,79 | 1,66 | 1,78 | 4,09% | 219.084,00 |
| 22.01.2025 | 1,76 | 1,78 | 1,70 | 1,71 | -2,84% | 209.117,00 |
| 21.01.2025 | 1,77 | 1,85 | 1,73 | 1,76 | -0,56% | 333.035,00 |
| 17.01.2025 | 1,77 | 1,83 | 1,73 | 1,77 | 1,72% | 338.663,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,68 | 1,74 | 2,96% | 269.357,00 |
| 15.01.2025 | 1,71 | 1,75 | 1,67 | 1,69 | 2,42% | 290.937,00 |
| 14.01.2025 | 1,70 | 1,75 | 1,63 | 1,65 | -1,20% | 396.105,00 |
| 13.01.2025 | 1,90 | 1,90 | 1,61 | 1,67 | -11,64% | 911.680,00 |
| 10.01.2025 | 2,02 | 2,03 | 1,87 | 1,89 | -5,74% | 441.787,00 |
| 08.01.2025 | 1,89 | 2,03 | 1,77 | 2,01 | 6,08% | 794.733,00 |
| 07.01.2025 | 1,92 | 1,95 | 1,84 | 1,89 | 0,53% | 388.497,00 |