18,880$
-2,02%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,33 | 19,75 | 18,71 | 18,90 | -1,92% | 457.515,00 |
| 05.09.2024 | 19,00 | 20,65 | 19,00 | 19,27 | -14,66% | 540.079,00 |
| 04.09.2024 | 23,00 | 23,04 | 22,41 | 22,58 | -2,46% | 195.322,00 |
| 03.09.2024 | 23,58 | 23,71 | 23,12 | 23,15 | -2,98% | 146.253,00 |
| 30.08.2024 | 24,17 | 24,19 | 23,71 | 23,86 | -1,45% | 161.481,00 |
| 29.08.2024 | 24,40 | 24,47 | 23,86 | 24,21 | 0,33% | 66.747,00 |
| 28.08.2024 | 24,53 | 24,67 | 24,06 | 24,13 | -1,91% | 99.446,00 |
| 27.08.2024 | 24,62 | 24,67 | 24,37 | 24,60 | -0,20% | 67.655,00 |
| 26.08.2024 | 24,96 | 24,98 | 24,60 | 24,65 | -0,24% | 113.345,00 |
| 23.08.2024 | 23,73 | 24,84 | 23,73 | 24,71 | 3,78% | 165.812,00 |
| 22.08.2024 | 24,48 | 24,48 | 23,71 | 23,81 | -2,46% | 91.418,00 |
| 21.08.2024 | 24,01 | 24,46 | 24,01 | 24,41 | 1,84% | 84.016,00 |
| 20.08.2024 | 24,27 | 24,27 | 23,68 | 23,97 | -1,48% | 82.144,00 |
| 19.08.2024 | 24,09 | 24,36 | 24,09 | 24,33 | 0,79% | 91.098,00 |
| 16.08.2024 | 23,85 | 24,33 | 23,85 | 24,14 | 1,09% | 171.109,00 |
| 15.08.2024 | 23,96 | 24,18 | 23,84 | 23,88 | 1,79% | 97.068,00 |
| 14.08.2024 | 24,11 | 24,11 | 23,43 | 23,46 | -2,13% | 74.223,00 |
| 13.08.2024 | 23,76 | 24,06 | 23,59 | 23,97 | 2,00% | 98.518,00 |
| 12.08.2024 | 24,22 | 24,22 | 23,28 | 23,50 | -2,33% | 124.902,00 |
| 09.08.2024 | 24,13 | 24,23 | 23,77 | 24,06 | -0,41% | 99.292,00 |
| 08.08.2024 | 24,07 | 24,16 | 23,76 | 24,16 | 1,51% | 115.604,00 |
| 07.08.2024 | 23,96 | 24,17 | 23,58 | 23,80 | 0,72% | 136.966,00 |
| 06.08.2024 | 23,14 | 23,81 | 23,14 | 23,63 | 1,68% | 134.845,00 |
| 05.08.2024 | 23,58 | 23,70 | 23,08 | 23,24 | -4,24% | 128.234,00 |
| 02.08.2024 | 24,32 | 24,48 | 24,06 | 24,27 | -3,19% | 99.427,00 |
| 01.08.2024 | 26,04 | 26,04 | 24,81 | 25,07 | -3,20% | 103.495,00 |
| 31.07.2024 | 26,07 | 26,51 | 25,76 | 25,90 | -0,08% | 95.695,00 |
| 30.07.2024 | 25,69 | 25,94 | 25,60 | 25,92 | 1,05% | 72.438,00 |
| 29.07.2024 | 25,59 | 25,71 | 25,39 | 25,65 | 0,55% | 76.740,00 |
| 26.07.2024 | 25,80 | 25,85 | 25,25 | 25,51 | 0,20% | 82.419,00 |
| 25.07.2024 | 25,24 | 25,66 | 25,15 | 25,46 | 1,88% | 129.225,00 |
| 24.07.2024 | 25,36 | 25,57 | 24,96 | 24,99 | -2,08% | 80.399,00 |
| 23.07.2024 | 25,43 | 25,64 | 25,25 | 25,52 | 0,67% | 88.017,00 |
| 22.07.2024 | 25,18 | 25,46 | 24,55 | 25,35 | 1,24% | 102.934,00 |
| 19.07.2024 | 25,63 | 25,63 | 24,91 | 25,04 | -2,57% | 114.485,00 |
| 18.07.2024 | 26,00 | 26,59 | 25,43 | 25,70 | -1,19% | 120.725,00 |
| 17.07.2024 | 25,50 | 26,15 | 25,48 | 26,01 | 1,32% | 136.900,00 |
| 16.07.2024 | 25,07 | 25,71 | 25,04 | 25,67 | 3,38% | 109.750,00 |
| 15.07.2024 | 25,68 | 25,68 | 24,80 | 24,83 | -2,36% | 127.870,00 |
| 12.07.2024 | 25,91 | 25,93 | 24,97 | 25,43 | -0,43% | 137.832,00 |
| 11.07.2024 | 25,06 | 25,60 | 25,03 | 25,54 | 4,07% | 118.161,00 |
| 10.07.2024 | 24,52 | 24,66 | 24,39 | 24,54 | 0,33% | 77.597,00 |
| 09.07.2024 | 24,71 | 24,78 | 24,44 | 24,46 | -0,89% | 144.564,00 |
| 08.07.2024 | 24,51 | 24,89 | 24,51 | 24,68 | 1,73% | 107.777,00 |
| 05.07.2024 | 24,38 | 24,42 | 23,93 | 24,26 | -1,86% | 148.015,00 |
| 03.07.2024 | 24,43 | 24,72 | 24,37 | 24,72 | 1,06% | 67.534,00 |
| 02.07.2024 | 24,70 | 24,70 | 24,39 | 24,46 | -0,29% | 86.760,00 |
| 01.07.2024 | 24,84 | 24,94 | 24,15 | 24,53 | -1,33% | 120.953,00 |
| 28.06.2024 | 24,65 | 24,89 | 24,40 | 24,86 | 1,76% | 204.812,00 |
| 27.06.2024 | 25,26 | 25,26 | 24,27 | 24,43 | -2,90% | 89.366,00 |
| 26.06.2024 | 24,96 | 25,26 | 24,91 | 25,16 | 0,24% | 78.262,00 |
| 25.06.2024 | 25,22 | 25,42 | 24,99 | 25,10 | -0,67% | 58.211,00 |
| 24.06.2024 | 25,01 | 25,38 | 24,93 | 25,27 | 1,77% | 102.922,00 |
| 21.06.2024 | 25,02 | 25,13 | 24,78 | 24,83 | -1,23% | 426.318,00 |
| 20.06.2024 | 25,28 | 25,49 | 25,07 | 25,14 | -0,98% | 105.211,00 |
| 18.06.2024 | 25,47 | 25,55 | 25,17 | 25,39 | -0,67% | 105.589,00 |
| 17.06.2024 | 25,12 | 25,60 | 24,94 | 25,56 | 2,00% | 155.431,00 |
| 14.06.2024 | 24,76 | 25,12 | 24,60 | 25,06 | 0,16% | 309.623,00 |
| 13.06.2024 | 24,78 | 25,11 | 24,35 | 25,02 | 0,48% | 158.725,00 |
| 12.06.2024 | 25,60 | 25,73 | 24,69 | 24,90 | -2,47% | 158.761,00 |
| 11.06.2024 | 25,19 | 25,55 | 25,05 | 25,53 | 0,35% | 121.841,00 |
| 10.06.2024 | 25,87 | 25,87 | 25,37 | 25,44 | -2,90% | 116.978,00 |
| 07.06.2024 | 25,91 | 26,33 | 25,91 | 26,20 | 0,50% | 160.359,00 |
| 06.06.2024 | 26,37 | 26,37 | 25,81 | 26,07 | -0,87% | 112.872,00 |
| 05.06.2024 | 26,21 | 26,38 | 25,83 | 26,30 | 1,11% | 125.563,00 |
| 04.06.2024 | 26,75 | 26,75 | 25,91 | 26,01 | -3,02% | 136.962,00 |
| 03.06.2024 | 26,64 | 26,96 | 26,38 | 26,82 | 1,21% | 140.056,00 |
| 31.05.2024 | 26,28 | 26,61 | 26,18 | 26,50 | 0,84% | 247.906,00 |
| 30.05.2024 | 26,32 | 26,73 | 26,03 | 26,28 | -1,79% | 204.282,00 |
| 29.05.2024 | 26,88 | 27,28 | 26,69 | 26,76 | -1,83% | 142.108,00 |
| 28.05.2024 | 26,89 | 27,31 | 26,87 | 27,26 | 1,41% | 114.865,00 |
| 24.05.2024 | 26,84 | 27,00 | 26,83 | 26,88 | 0,86% | 89.416,00 |
| 23.05.2024 | 26,63 | 26,77 | 26,30 | 26,65 | -0,07% | 127.215,00 |
| 22.05.2024 | 26,96 | 27,02 | 26,57 | 26,67 | -1,19% | 105.932,00 |
| 21.05.2024 | 27,00 | 27,08 | 26,86 | 26,99 | -0,15% | 66.982,00 |
| 20.05.2024 | 27,75 | 27,75 | 26,99 | 27,03 | -1,78% | 101.548,00 |
| 17.05.2024 | 27,48 | 27,54 | 27,19 | 27,52 | 0,22% | 81.536,00 |
| 16.05.2024 | 27,18 | 27,80 | 27,10 | 27,46 | 0,59% | 158.826,00 |
| 15.05.2024 | 27,39 | 27,45 | 27,02 | 27,30 | 0,04% | 85.542,00 |
| 14.05.2024 | 27,15 | 27,34 | 26,89 | 27,29 | 2,21% | 143.409,00 |
| 13.05.2024 | 26,46 | 26,83 | 26,46 | 26,70 | 1,52% | 79.730,00 |
| 10.05.2024 | 26,51 | 26,51 | 25,94 | 26,30 | -0,53% | 97.531,00 |
| 09.05.2024 | 26,27 | 26,44 | 26,10 | 26,44 | 0,49% | 70.814,00 |
| 08.05.2024 | 25,86 | 26,32 | 25,79 | 26,31 | 1,00% | 95.185,00 |
| 07.05.2024 | 26,44 | 26,67 | 26,04 | 26,05 | -1,36% | 82.497,00 |
| 06.05.2024 | 26,19 | 26,80 | 26,19 | 26,41 | 1,38% | 134.489,00 |
| 03.05.2024 | 26,23 | 26,28 | 26,00 | 26,05 | 0,62% | 81.881,00 |
| 02.05.2024 | 25,82 | 25,92 | 25,70 | 25,89 | 1,13% | 76.155,00 |
| 01.05.2024 | 25,53 | 26,12 | 25,48 | 25,60 | 0,51% | 116.283,00 |
| 30.04.2024 | 25,95 | 25,95 | 25,42 | 25,47 | -2,26% | 126.091,00 |
| 29.04.2024 | 26,14 | 26,43 | 26,04 | 26,06 | 0,27% | 99.206,00 |
| 26.04.2024 | 26,32 | 26,51 | 25,95 | 25,99 | -1,18% | 100.775,00 |
| 25.04.2024 | 25,98 | 26,41 | 25,96 | 26,30 | 0,38% | 222.356,00 |
| 24.04.2024 | 26,30 | 26,64 | 26,10 | 26,20 | -1,17% | 254.756,00 |
| 23.04.2024 | 25,67 | 26,60 | 25,65 | 26,51 | 3,11% | 152.768,00 |
| 22.04.2024 | 25,68 | 25,92 | 25,57 | 25,71 | 0,55% | 156.776,00 |
| 19.04.2024 | 24,73 | 25,61 | 24,73 | 25,57 | 3,02% | 191.384,00 |
| 18.04.2024 | 24,79 | 25,13 | 24,57 | 24,82 | 0,32% | 121.541,00 |
| 17.04.2024 | 25,53 | 25,53 | 24,72 | 24,74 | -2,02% | 127.276,00 |
| 16.04.2024 | 25,00 | 25,27 | 24,76 | 25,25 | 0,00% | 150.187,00 |