1,718€
3,14%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,67 | 1,69 | 1,60 | 1,67 | -0,92% | 8.611,00 |
| 13.01.2025 | 1,79 | 1,79 | 1,69 | 1,69 | -11,31% | 9.910,00 |
| 10.01.2025 | 1,97 | 2,00 | 1,90 | 1,90 | -3,48% | 7.352,00 |
| 09.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 5,24% | 650,00 |
| 08.01.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,56% | 185,00 |
| 07.01.2025 | 1,80 | 1,88 | 1,76 | 1,84 | 0,03% | - |
| 06.01.2025 | 1,83 | 1,89 | 1,74 | 1,84 | -0,85% | - |
| 03.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 7,64% | 66,00 |
| 02.01.2025 | 1,62 | 1,80 | 1,59 | 1,73 | -5,57% | - |
| 30.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 5,66% | 515,00 |
| 27.12.2024 | 1,70 | 1,73 | 1,70 | 1,73 | -0,80% | 883,00 |
| 23.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | 325,00 |
| 20.12.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 6,24% | 2.413,00 |
| 19.12.2024 | 1,76 | 1,78 | 1,59 | 1,61 | -4,88% | - |
| 18.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,81% | 1.673,00 |
| 17.12.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -7,06% | 2.180,00 |
| 16.12.2024 | 1,92 | 1,92 | 1,88 | 1,88 | -1,73% | 6.603,00 |
| 13.12.2024 | 1,80 | 1,94 | 1,77 | 1,91 | 8,21% | - |
| 12.12.2024 | 1,88 | 1,90 | 1,77 | 1,77 | -10,81% | 6.751,00 |
| 11.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,78% | 399,00 |
| 10.12.2024 | 1,96 | 2,05 | 1,96 | 2,04 | 0,39% | 670,00 |
| 09.12.2024 | 1,90 | 2,03 | 1,87 | 2,03 | 7,39% | 15.560,00 |
| 06.12.2024 | 1,89 | 1,98 | 1,80 | 1,89 | 0,00% | - |
| 05.12.2024 | 1,88 | 1,89 | 1,84 | 1,89 | -0,11% | 9.615,00 |
| 04.12.2024 | 1,93 | 2,02 | 1,89 | 1,89 | -5,33% | 7.801,00 |
| 03.12.2024 | 2,35 | 2,45 | 1,99 | 2,00 | -9,02% | 31.229,00 |
| 02.12.2024 | 1,50 | 2,46 | 1,50 | 2,20 | 46,33% | 59.999,00 |
| 29.11.2024 | 1,37 | 1,50 | 1,37 | 1,50 | 5,81% | 7.720,00 |
| 28.11.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -2,23% | - |
| 27.11.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 15,26% | 15.380,00 |
| 26.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,11% | 80,00 |
| 25.11.2024 | 1,15 | 1,22 | 1,10 | 1,22 | 9,91% | 1.206,00 |
| 22.11.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 0,79% | 21.012,00 |
| 21.11.2024 | 1,13 | 1,15 | 1,00 | 1,10 | 1,64% | - |
| 20.11.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -5,78% | 550,00 |
| 19.11.2024 | 1,25 | 1,25 | 1,15 | 1,15 | -5,43% | 3.200,00 |
| 18.11.2024 | 1,24 | 1,25 | 1,21 | 1,22 | -4,65% | - |
| 15.11.2024 | 1,23 | 1,29 | 1,19 | 1,28 | 7,48% | - |
| 14.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -4,24% | 1.000,00 |
| 13.11.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 8,78% | 4.915,00 |
| 12.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,04% | 500,00 |
| 11.11.2024 | 1,07 | 1,20 | 1,07 | 1,20 | 8,95% | 2.020,00 |
| 08.11.2024 | 1,20 | 1,20 | 0,99 | 1,10 | -7,60% | 16.090,00 |
| 07.11.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -4,45% | 8.700,00 |
| 06.11.2024 | 1,29 | 1,29 | 1,25 | 1,25 | 2,34% | 2.300,00 |
| 05.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,61% | 150,00 |
| 04.11.2024 | 1,18 | 1,24 | 1,17 | 1,23 | 8,57% | - |
| 01.11.2024 | 1,16 | 1,17 | 1,12 | 1,13 | -2,29% | - |
| 31.10.2024 | 1,14 | 1,18 | 1,13 | 1,16 | 5,07% | - |
| 30.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 6,08% | 11.200,00 |
| 29.10.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -1,13% | 29.350,00 |
| 28.10.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,68% | - |
| 25.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 3,58% | 12,00 |
| 24.10.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -4,03% | 1.000,00 |
| 23.10.2024 | 1,06 | 1,10 | 1,06 | 1,06 | -0,55% | - |
| 22.10.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,14% | - |
| 21.10.2024 | 1,06 | 1,09 | 1,05 | 1,07 | -5,93% | - |
| 18.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,14% | 1.800,00 |
| 17.10.2024 | 1,12 | 1,14 | 1,09 | 1,12 | -2,08% | - |
| 16.10.2024 | 1,10 | 1,15 | 1,09 | 1,15 | 1,91% | - |
| 15.10.2024 | 1,07 | 1,12 | 1,03 | 1,12 | 7,10% | - |
| 14.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | 1.000,00 |
| 11.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 4,19% | 3.000,00 |
| 10.10.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -9,36% | 1.600,00 |
| 09.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,57% | 1.000,00 |
| 08.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,91% | 4.013,00 |
| 07.10.2024 | 1,17 | 1,18 | 1,14 | 1,18 | 0,89% | 2.760,00 |
| 04.10.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 0,99% | 6.083,00 |
| 03.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,52% | 500,00 |
| 02.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,30% | 297,00 |
| 01.10.2024 | 1,05 | 1,10 | 1,05 | 1,10 | 1,46% | - |
| 30.09.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -4,16% | 2.100,00 |
| 27.09.2024 | 1,02 | 1,13 | 1,02 | 1,13 | 14,74% | 54.885,00 |
| 26.09.2024 | 0,93 | 0,98 | 0,93 | 0,98 | 6,07% | 1.550,00 |
| 25.09.2024 | 0,98 | 0,98 | 0,93 | 0,93 | -6,44% | - |
| 24.09.2024 | 0,89 | 0,99 | 0,89 | 0,99 | 5,00% | 3.425,00 |
| 23.09.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 0,23% | 56,00 |
| 20.09.2024 | 0,96 | 0,97 | 0,93 | 0,94 | -2,34% | - |
| 19.09.2024 | 0,97 | 0,98 | 0,96 | 0,96 | 1,03% | - |
| 18.09.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 3,09% | 2.150,00 |
| 17.09.2024 | 0,91 | 0,93 | 0,91 | 0,93 | -4,15% | 850,00 |
| 16.09.2024 | 0,96 | 1,00 | 0,96 | 0,97 | 0,62% | - |
| 13.09.2024 | 0,92 | 0,97 | 0,90 | 0,96 | 1,58% | - |
| 12.09.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 4,60% | 1.000,00 |
| 11.09.2024 | 0,91 | 0,91 | 0,90 | 0,90 | -2,25% | 2.111,00 |
| 10.09.2024 | 0,90 | 0,92 | 0,90 | 0,92 | -6,02% | 501,00 |
| 09.09.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 5,13% | 12,00 |
| 06.09.2024 | 0,90 | 0,94 | 0,90 | 0,94 | 1,74% | 750,00 |
| 05.09.2024 | 0,92 | 0,92 | 0,92 | 0,92 | -11,79% | - |
| 04.09.2024 | 0,98 | 1,04 | 0,98 | 1,04 | 3,22% | 575,00 |
| 03.09.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,15% | - |
| 02.09.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,94% | - |
| 30.08.2024 | 1,02 | 1,02 | 0,99 | 0,99 | -2,56% | - |
| 29.08.2024 | 0,99 | 1,02 | 0,98 | 1,02 | 4,13% | - |
| 28.08.2024 | 1,00 | 1,01 | 0,97 | 0,98 | -4,89% | - |
| 27.08.2024 | 1,05 | 1,07 | 1,01 | 1,03 | -4,14% | - |
| 26.08.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -3,52% | - |