23,390$
-0,97%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,95 | 23,47 | 22,44 | 23,39 | -0,97% | 121.655,00 |
| 06.03.2026 | 23,65 | 23,81 | 23,40 | 23,62 | -2,68% | 219,00 |
| 05.03.2026 | 24,65 | 24,80 | 24,26 | 24,27 | -2,57% | 80.732,00 |
| 04.03.2026 | 24,89 | 25,11 | 24,37 | 24,91 | 1,63% | 85.275,00 |
| 03.03.2026 | 24,23 | 24,63 | 23,71 | 24,51 | -0,73% | 126.606,00 |
| 02.03.2026 | 24,43 | 24,98 | 24,11 | 24,69 | -1,04% | 132.523,00 |
| 27.02.2026 | 25,31 | 25,36 | 24,80 | 24,95 | -1,96% | 86.530,00 |
| 26.02.2026 | 25,51 | 25,75 | 25,00 | 25,45 | -0,24% | 110.085,00 |
| 25.02.2026 | 25,75 | 25,75 | 25,13 | 25,51 | -0,58% | 82.217,00 |
| 24.02.2026 | 25,23 | 25,73 | 24,83 | 25,66 | 2,44% | 108.211,00 |
| 23.02.2026 | 25,42 | 25,50 | 24,56 | 25,05 | -2,94% | 156.896,00 |
| 20.02.2026 | 24,92 | 25,85 | 24,71 | 25,81 | 3,53% | 148.140,00 |
| 19.02.2026 | 24,60 | 24,99 | 24,38 | 24,93 | 0,65% | 147.376,00 |
| 18.02.2026 | 24,84 | 25,18 | 24,57 | 24,77 | -0,28% | 131.051,00 |
| 17.02.2026 | 24,34 | 24,84 | 24,06 | 24,84 | 1,97% | 108.458,00 |
| 13.02.2026 | 24,25 | 24,61 | 23,92 | 24,36 | 1,37% | 134.232,00 |
| 12.02.2026 | 24,75 | 25,13 | 23,80 | 24,03 | -2,40% | 113.411,00 |
| 11.02.2026 | 24,81 | 24,88 | 24,46 | 24,62 | -0,04% | 92.138,00 |
| 10.02.2026 | 24,71 | 24,96 | 24,42 | 24,63 | 0,20% | 130.377,00 |
| 09.02.2026 | 24,49 | 24,90 | 24,09 | 24,58 | 0,33% | 142.319,00 |
| 06.02.2026 | 24,18 | 24,90 | 24,06 | 24,50 | 1,74% | 146.763,00 |
| 05.02.2026 | 24,97 | 25,22 | 23,96 | 24,08 | -3,87% | 219.193,00 |
| 04.02.2026 | 24,50 | 25,10 | 24,26 | 25,05 | 2,62% | 228.479,00 |
| 03.02.2026 | 23,83 | 24,48 | 23,80 | 24,41 | 2,95% | 181.916,00 |
| 02.02.2026 | 22,89 | 24,00 | 22,70 | 23,71 | 3,99% | 142.736,00 |
| 30.01.2026 | 22,59 | 23,30 | 22,29 | 22,80 | -0,39% | 171.064,00 |
| 29.01.2026 | 22,30 | 22,97 | 22,30 | 22,89 | 2,74% | 169.376,00 |
| 28.01.2026 | 22,65 | 22,84 | 22,25 | 22,28 | -1,55% | 135.785,00 |
| 27.01.2026 | 22,50 | 22,91 | 22,34 | 22,63 | 0,58% | 108.172,00 |
| 26.01.2026 | 22,49 | 22,73 | 22,14 | 22,50 | 0,04% | 150.833,00 |
| 23.01.2026 | 22,44 | 22,72 | 22,25 | 22,49 | -0,04% | 121.599,00 |
| 22.01.2026 | 22,86 | 23,06 | 22,41 | 22,50 | -1,06% | 141.007,00 |
| 21.01.2026 | 22,12 | 22,80 | 22,12 | 22,74 | 4,03% | 136.025,00 |
| 20.01.2026 | 22,45 | 22,72 | 21,67 | 21,86 | -4,08% | 134.397,00 |
| 16.01.2026 | 22,60 | 22,96 | 22,44 | 22,79 | 0,75% | 171.776,00 |
| 15.01.2026 | 22,18 | 22,79 | 22,01 | 22,62 | 2,08% | 158.844,00 |
| 14.01.2026 | 22,48 | 22,70 | 21,94 | 22,16 | -2,16% | 149.014,00 |
| 13.01.2026 | 22,65 | 22,92 | 22,46 | 22,65 | -0,40% | 116.941,00 |
| 12.01.2026 | 22,43 | 22,75 | 22,12 | 22,74 | 0,35% | 142.846,00 |
| 09.01.2026 | 22,53 | 22,68 | 22,10 | 22,66 | 1,12% | 158.621,00 |
| 08.01.2026 | 21,70 | 22,53 | 21,63 | 22,41 | 2,70% | 145.168,00 |
| 07.01.2026 | 22,20 | 22,36 | 21,60 | 21,82 | 0,28% | 146.275,00 |
| 06.01.2026 | 20,81 | 21,82 | 20,74 | 21,76 | 4,31% | 118.167,00 |
| 05.01.2026 | 20,96 | 21,37 | 20,84 | 20,86 | -0,71% | 133.848,00 |