1,286€
-2,18%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,55% | 70,00 |
| 05.06.2025 | 1,34 | 1,35 | 1,26 | 1,31 | -2,18% | - |
| 04.06.2025 | 1,39 | 1,39 | 1,33 | 1,34 | 0,00% | - |
| 03.06.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 2,28% | 3.750,00 |
| 02.06.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 1,51% | 605,00 |
| 30.05.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -2,96% | 5.400,00 |
| 29.05.2025 | 1,39 | 1,40 | 1,32 | 1,33 | -3,14% | - |
| 28.05.2025 | 1,41 | 1,44 | 1,37 | 1,38 | -1,52% | - |
| 27.05.2025 | 1,33 | 1,41 | 1,32 | 1,40 | 7,70% | - |
| 26.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | 1,00 |
| 23.05.2025 | 1,40 | 1,40 | 1,32 | 1,32 | 0,65% | 7.508,00 |
| 22.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,57% | 3.250,00 |
| 21.05.2025 | 1,48 | 1,48 | 1,32 | 1,32 | -11,78% | 17.122,00 |
| 20.05.2025 | 1,51 | 1,53 | 1,48 | 1,50 | 2,57% | 22.934,00 |
| 19.05.2025 | 1,37 | 1,48 | 1,37 | 1,46 | 2,96% | 21.828,00 |
| 16.05.2025 | 1,33 | 1,46 | 1,29 | 1,42 | 5,11% | 41.781,00 |
| 15.05.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 17,65% | 1.770,00 |
| 14.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,55% | 1.000,00 |
| 13.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,52% | 370,00 |
| 12.05.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 5,28% | 2.465,00 |
| 09.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | 4.500,00 |
| 08.05.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 2,70% | 8.924,00 |
| 07.05.2025 | 1,05 | 1,13 | 1,00 | 1,11 | 7,71% | 11.671,00 |
| 06.05.2025 | 1,05 | 1,05 | 1,03 | 1,03 | 2,97% | 1.520,00 |
| 05.05.2025 | 0,96 | 1,01 | 0,92 | 1,00 | 5,55% | - |
| 02.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 9,33% | 8.701,00 |
| 30.04.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 2,92% | 1.504,00 |
| 29.04.2025 | 0,84 | 0,84 | 0,84 | 0,84 | -2,56% | 100,00 |
| 28.04.2025 | 0,80 | 0,87 | 0,80 | 0,87 | 8,34% | 12.500,00 |
| 25.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -3,85% | 200,00 |
| 24.04.2025 | 0,79 | 0,83 | 0,79 | 0,83 | 0,65% | 1.301,00 |
| 23.04.2025 | 0,82 | 0,83 | 0,82 | 0,83 | 1,78% | 213,00 |
| 22.04.2025 | 0,80 | 0,81 | 0,75 | 0,81 | -1,55% | 8.038,00 |
| 17.04.2025 | 0,83 | 0,86 | 0,82 | 0,82 | 0,29% | 11.800,00 |
| 16.04.2025 | 0,82 | 0,82 | 0,82 | 0,82 | -5,43% | 970,00 |
| 15.04.2025 | 0,85 | 0,87 | 0,85 | 0,87 | 0,16% | 115,00 |
| 14.04.2025 | 0,89 | 0,89 | 0,87 | 0,87 | -4,15% | 5.989,00 |
| 11.04.2025 | 0,87 | 0,91 | 0,87 | 0,91 | -0,24% | 6.607,00 |
| 10.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -9,42% | 50,00 |
| 09.04.2025 | 0,86 | 1,00 | 0,83 | 1,00 | 11,28% | 8.108,00 |
| 08.04.2025 | 0,90 | 0,91 | 0,90 | 0,90 | -4,96% | 1.099,00 |
| 07.04.2025 | 0,87 | 0,95 | 0,87 | 0,95 | -1,76% | 7.413,00 |
| 04.04.2025 | 0,97 | 0,97 | 0,88 | 0,96 | -3,60% | 11.773,00 |
| 03.04.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -13,87% | 13.907,00 |
| 02.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,15% | 2.000,00 |
| 01.04.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 4,12% | 5.852,00 |
| 31.03.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 2,95% | 700,00 |
| 28.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,98% | 9.270,00 |
| 27.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,25% | 700,00 |
| 26.03.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -5,30% | 4.500,00 |
| 25.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,85% | 1,00 |
| 24.03.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -4,60% | 17.102,00 |
| 21.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,27% | 7.700,00 |
| 20.03.2025 | 1,24 | 1,26 | 1,20 | 1,20 | -3,82% | - |
| 19.03.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 4,21% | 3.864,00 |
| 18.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -12,66% | 7.510,00 |
| 17.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -8,03% | 195,00 |
| 14.03.2025 | 1,52 | 1,58 | 1,49 | 1,49 | 0,13% | - |
| 13.03.2025 | 1,29 | 1,52 | 1,29 | 1,49 | 16,56% | 1.465,00 |
| 12.03.2025 | 1,16 | 1,28 | 1,15 | 1,28 | 6,49% | 3.346,00 |
| 11.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,84% | 2.545,00 |
| 10.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -4,07% | 34,00 |
| 07.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,27% | 69,00 |
| 06.03.2025 | 1,29 | 1,32 | 1,24 | 1,31 | 1,95% | - |
| 05.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,80% | 1.000,00 |
| 04.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -12,45% | 500,00 |
| 03.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,98% | 3,00 |
| 28.02.2025 | 1,47 | 1,48 | 1,42 | 1,48 | 3,42% | 1.100,00 |
| 27.02.2025 | 1,42 | 1,48 | 1,36 | 1,43 | -2,94% | - |
| 26.02.2025 | 1,36 | 1,53 | 1,36 | 1,47 | 17,45% | - |
| 25.02.2025 | 1,43 | 1,51 | 1,25 | 1,25 | -16,64% | 13.629,00 |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,31% | 7,00 |
| 21.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,51% | 6.176,00 |
| 20.02.2025 | 1,60 | 1,63 | 1,51 | 1,51 | -8,66% | - |
| 19.02.2025 | 1,68 | 1,73 | 1,63 | 1,66 | -2,71% | - |
| 18.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,14% | 100,00 |
| 17.02.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 1,77% | - |
| 14.02.2025 | 1,66 | 1,71 | 1,62 | 1,62 | 0,60% | - |
| 13.02.2025 | 1,56 | 1,66 | 1,53 | 1,61 | -0,51% | - |
| 12.02.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 0,12% | 4.350,00 |
| 11.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,94% | 6.160,00 |
| 10.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,51% | 69,00 |
| 07.02.2025 | 1,72 | 1,76 | 1,68 | 1,71 | -1,06% | - |
| 06.02.2025 | 1,78 | 1,80 | 1,72 | 1,73 | -1,13% | - |
| 05.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,19% | 200,00 |
| 04.02.2025 | 1,54 | 1,69 | 1,53 | 1,65 | 5,27% | - |
| 03.02.2025 | 1,44 | 1,57 | 1,44 | 1,57 | -1,99% | 3.600,00 |
| 31.01.2025 | 1,63 | 1,64 | 1,58 | 1,60 | -2,43% | - |
| 30.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,80% | 192,00 |
| 29.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,63% | 600,00 |
| 28.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,82% | 2.119,00 |
| 27.01.2025 | 1,61 | 1,66 | 1,57 | 1,62 | -3,87% | - |
| 24.01.2025 | 1,70 | 1,74 | 1,67 | 1,69 | 0,93% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,33% | 6,00 |
| 22.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,11% | 1.000,00 |
| 21.01.2025 | 1,71 | 1,76 | 1,66 | 1,74 | 1,61% | - |
| 20.01.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,81% | - |
| 17.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,57% | 69,00 |
| 16.01.2025 | 1,65 | 1,71 | 1,65 | 1,67 | -0,06% | - |
| 15.01.2025 | 1,60 | 1,70 | 1,60 | 1,67 | -0,24% | - |