37,940$
-1,94%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 39,11 | 39,38 | 37,86 | 38,04 | -1,68% | 246.956,00 |
| 23.06.2026 | 38,88 | 39,19 | 38,20 | 38,69 | -1,43% | 320.712,00 |
| 22.06.2026 | 38,72 | 39,50 | 38,48 | 39,25 | 2,05% | 336.740,00 |
| 18.06.2026 | 37,57 | 38,50 | 37,45 | 38,46 | 3,28% | 401.402,00 |
| 17.06.2026 | 37,19 | 37,84 | 36,69 | 37,24 | 0,38% | 360.915,00 |
| 16.06.2026 | 37,43 | 37,57 | 36,58 | 37,10 | -0,11% | 333.652,00 |
| 15.06.2026 | 38,24 | 38,93 | 36,93 | 37,14 | -3,98% | 380.981,00 |
| 12.06.2026 | 38,35 | 39,63 | 38,35 | 38,68 | 1,02% | 305.952,00 |
| 11.06.2026 | 36,43 | 38,33 | 36,29 | 38,29 | 6,21% | 587.166,00 |
| 10.06.2026 | 36,62 | 37,01 | 35,92 | 36,05 | -2,38% | 220.104,00 |
| 09.06.2026 | 38,12 | 38,38 | 36,08 | 36,93 | -2,12% | 305.763,00 |
| 08.06.2026 | 37,70 | 38,27 | 37,23 | 37,73 | 1,26% | 411.838,00 |
| 05.06.2026 | 37,21 | 37,40 | 36,79 | 37,26 | -0,67% | 317.704,00 |
| 04.06.2026 | 37,53 | 37,88 | 36,81 | 37,51 | 2,94% | 329.553,00 |
| 03.06.2026 | 37,38 | 37,45 | 36,07 | 36,44 | -2,83% | 239.999,00 |
| 02.06.2026 | 37,65 | 38,28 | 37,09 | 37,50 | -0,35% | 224.384,00 |
| 01.06.2026 | 38,00 | 38,05 | 37,02 | 37,63 | -1,70% | 333.545,00 |
| 29.05.2026 | 35,32 | 38,77 | 35,13 | 38,28 | 7,56% | 538.376,00 |
| 28.05.2026 | 34,56 | 35,78 | 33,73 | 35,59 | 3,79% | 453.283,00 |
| 27.05.2026 | 31,62 | 34,29 | 30,40 | 34,29 | 14,99% | 686.142,00 |
| 26.05.2026 | 28,72 | 29,82 | 28,07 | 29,82 | 4,82% | 364.292,00 |
| 22.05.2026 | 27,66 | 28,49 | 27,63 | 28,45 | 3,45% | 124.176,00 |
| 21.05.2026 | 27,03 | 27,52 | 26,59 | 27,50 | 1,48% | 178.066,00 |
| 20.05.2026 | 26,38 | 27,18 | 26,29 | 27,10 | 2,77% | 148.926,00 |
| 19.05.2026 | 26,59 | 26,75 | 26,16 | 26,37 | -0,72% | 140.208,00 |
| 18.05.2026 | 27,21 | 27,76 | 26,45 | 26,56 | -1,52% | 155.624,00 |
| 15.05.2026 | 27,20 | 27,44 | 26,75 | 26,97 | -1,82% | 167.238,00 |
| 14.05.2026 | 27,21 | 27,70 | 26,97 | 27,47 | 1,52% | 156.969,00 |
| 13.05.2026 | 26,44 | 27,12 | 26,08 | 27,06 | 2,15% | 157.811,00 |
| 12.05.2026 | 27,42 | 27,62 | 26,49 | 26,49 | -4,06% | 125.886,00 |
| 11.05.2026 | 28,15 | 28,15 | 27,38 | 27,61 | -1,43% | 115.178,00 |
| 08.05.2026 | 27,58 | 28,08 | 27,50 | 28,01 | 1,52% | 75.009,00 |
| 07.05.2026 | 27,85 | 28,23 | 27,51 | 27,59 | -0,97% | 108.076,00 |
| 06.05.2026 | 27,45 | 28,09 | 27,23 | 27,86 | 2,96% | 112.892,00 |
| 05.05.2026 | 26,71 | 27,12 | 26,58 | 27,06 | 2,11% | 108.202,00 |
| 04.05.2026 | 27,12 | 27,37 | 26,38 | 26,50 | -3,46% | 103.158,00 |
| 01.05.2026 | 27,13 | 27,65 | 27,01 | 27,45 | 0,77% | 127.256,00 |
| 30.04.2026 | 26,98 | 27,41 | 26,93 | 27,24 | 0,55% | 84.284,00 |
| 29.04.2026 | 27,52 | 27,64 | 26,73 | 27,09 | -2,06% | 135.625,00 |
| 28.04.2026 | 27,62 | 27,71 | 27,21 | 27,66 | 1,21% | 162.094,00 |
| 27.04.2026 | 27,68 | 27,70 | 27,33 | 27,33 | -1,44% | 111.838,00 |
| 24.04.2026 | 28,34 | 28,34 | 27,66 | 27,73 | -2,26% | 77.520,00 |
| 23.04.2026 | 28,35 | 28,63 | 28,05 | 28,37 | 0,28% | 123.200,00 |
| 22.04.2026 | 29,18 | 29,18 | 27,91 | 28,29 | -2,85% | 121.716,00 |
| 21.04.2026 | 28,90 | 29,24 | 28,64 | 29,12 | 0,83% | 141.290,00 |
| 20.04.2026 | 28,39 | 28,88 | 28,27 | 28,88 | 1,65% | 166.031,00 |
| 17.04.2026 | 27,47 | 28,46 | 27,45 | 28,41 | 4,91% | 267.530,00 |
| 16.04.2026 | 26,86 | 27,25 | 26,86 | 27,08 | 0,71% | 127.972,00 |
| 15.04.2026 | 26,77 | 27,16 | 26,51 | 26,89 | -1,21% | 123.051,00 |
| 14.04.2026 | 26,70 | 27,38 | 26,69 | 27,22 | 1,64% | 124.625,00 |
| 13.04.2026 | 26,59 | 26,84 | 26,23 | 26,78 | 0,15% | 121.281,00 |
| 10.04.2026 | 26,58 | 26,93 | 26,30 | 26,74 | 0,38% | 136.086,00 |
| 09.04.2026 | 25,59 | 26,65 | 25,51 | 26,64 | 3,50% | 203.154,00 |
| 08.04.2026 | 24,96 | 25,98 | 24,96 | 25,74 | 5,06% | 193.365,00 |
| 07.04.2026 | 24,41 | 24,69 | 24,03 | 24,50 | -0,33% | 122.198,00 |
| 06.04.2026 | 23,63 | 24,65 | 23,63 | 24,58 | 3,41% | 114.289,00 |
| 02.04.2026 | 23,78 | 24,10 | 23,21 | 23,77 | -3,45% | 127.817,00 |
| 01.04.2026 | 24,42 | 25,11 | 24,39 | 24,62 | 0,82% | 165.795,00 |
| 31.03.2026 | 24,56 | 24,86 | 24,17 | 24,42 | 0,62% | 215.406,00 |
| 30.03.2026 | 24,38 | 24,57 | 24,08 | 24,27 | 0,91% | 157.189,00 |
| 27.03.2026 | 23,89 | 24,21 | 23,89 | 24,05 | -0,50% | 113.887,00 |
| 26.03.2026 | 24,35 | 24,81 | 23,93 | 24,17 | -0,45% | 106.450,00 |
| 25.03.2026 | 24,46 | 24,46 | 23,57 | 24,28 | 1,97% | 267.470,00 |
| 24.03.2026 | 23,81 | 24,22 | 23,58 | 23,81 | -0,33% | 245.763,00 |
| 23.03.2026 | 24,34 | 24,90 | 23,86 | 23,89 | -0,54% | 320.912,00 |
| 20.03.2026 | 25,07 | 25,14 | 23,80 | 24,02 | -4,80% | 346.704,00 |
| 19.03.2026 | 24,90 | 25,52 | 22,92 | 25,23 | 9,46% | 429.665,00 |
| 18.03.2026 | 23,56 | 23,67 | 23,01 | 23,05 | -1,66% | 178.529,00 |
| 17.03.2026 | 23,70 | 24,03 | 23,35 | 23,44 | -0,93% | 96.011,00 |
| 16.03.2026 | 23,83 | 23,99 | 23,38 | 23,66 | 2,25% | 168.781,00 |
| 13.03.2026 | 23,18 | 23,55 | 23,01 | 23,14 | -1,15% | 110.216,00 |
| 12.03.2026 | 22,79 | 23,57 | 22,79 | 23,41 | 0,56% | 84.301,00 |
| 11.03.2026 | 23,53 | 23,53 | 22,98 | 23,28 | -0,34% | 83.408,00 |
| 10.03.2026 | 23,16 | 24,07 | 22,81 | 23,36 | -0,13% | 149.287,00 |
| 09.03.2026 | 23,08 | 23,47 | 22,44 | 23,39 | -0,97% | 121.656,00 |
| 06.03.2026 | 23,65 | 23,81 | 23,40 | 23,62 | -2,68% | 91.018,00 |
| 05.03.2026 | 24,52 | 24,80 | 24,26 | 24,27 | -2,57% | 80.733,00 |
| 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 |