2,185€
-5,23%
Echtzeit-Aktienkurs Fossil Group
Bid:
Ask:
Aktienkurse zur Fossil Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 2,31 | 2,34 | 2,31 | 2,34 | 1,45% | 2.000,00 |
| 29.09.2025 | 2,33 | 2,41 | 2,25 | 2,31 | -1,73% | - |
| 26.09.2025 | 2,41 | 2,41 | 2,20 | 2,35 | -7,71% | 30.733,00 |
| 25.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,27% | 500,00 |
| 24.09.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -0,67% | 13.183,00 |
| 23.09.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 0,48% | 2.764,00 |
| 22.09.2025 | 2,49 | 2,57 | 2,42 | 2,52 | -5,38% | 9.198,00 |
| 19.09.2025 | 2,74 | 2,78 | 2,66 | 2,66 | 4,48% | 16.551,00 |
| 18.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,15% | 100,00 |
| 17.09.2025 | 2,64 | 2,64 | 2,59 | 2,60 | 2,00% | 8.139,00 |
| 16.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,47% | 1.950,00 |
| 15.09.2025 | 2,72 | 2,72 | 2,54 | 2,54 | -1,70% | 1.196,00 |
| 12.09.2025 | 2,55 | 2,58 | 2,55 | 2,58 | 2,42% | 13.750,00 |
| 11.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,37% | 114,00 |
| 10.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,88% | 30,00 |
| 09.09.2025 | 2,56 | 2,56 | 2,51 | 2,51 | -1,26% | 900,00 |
| 08.09.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -8,24% | 5.253,00 |
| 05.09.2025 | 2,92 | 2,92 | 2,77 | 2,77 | -0,82% | 1.600,00 |
| 04.09.2025 | 2,85 | 2,85 | 2,70 | 2,79 | -1,52% | 7.178,00 |
| 03.09.2025 | 2,87 | 2,87 | 2,81 | 2,83 | 6,94% | 3.953,00 |
| 02.09.2025 | 2,55 | 2,68 | 2,55 | 2,65 | 1,34% | 14.952,00 |
| 01.09.2025 | 2,61 | 2,62 | 2,61 | 2,62 | 1,00% | - |
| 29.08.2025 | 2,57 | 2,59 | 2,50 | 2,59 | -4,50% | 3.372,00 |
| 28.08.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 3,32% | 1.500,00 |
| 27.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,71% | 500,00 |
| 26.08.2025 | 2,39 | 2,64 | 2,39 | 2,58 | 4,12% | 11.000,00 |
| 25.08.2025 | 2,44 | 2,48 | 2,44 | 2,48 | -0,76% | 4.785,00 |
| 22.08.2025 | 2,39 | 2,52 | 2,39 | 2,50 | -1,15% | 46.997,00 |
| 21.08.2025 | 2,55 | 2,61 | 2,51 | 2,53 | -3,92% | - |
| 20.08.2025 | 2,76 | 2,99 | 2,58 | 2,63 | -2,49% | 16.486,00 |
| 19.08.2025 | 2,59 | 2,78 | 2,59 | 2,70 | 4,66% | 25.774,00 |
| 18.08.2025 | 2,62 | 3,00 | 2,50 | 2,58 | -2,24% | 38.154,00 |
| 15.08.2025 | 2,05 | 2,68 | 2,01 | 2,64 | 32,38% | 77.587,00 |
| 14.08.2025 | 1,70 | 1,99 | 1,58 | 1,99 | 23,63% | 35.569,00 |
| 13.08.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 7,17% | 7.700,00 |
| 12.08.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 4,22% | - |
| 11.08.2025 | 1,41 | 1,44 | 1,41 | 1,44 | -0,50% | 2.901,00 |
| 08.08.2025 | 1,47 | 1,47 | 1,40 | 1,45 | -2,31% | - |
| 07.08.2025 | 1,51 | 1,51 | 1,48 | 1,48 | 2,31% | 3.008,00 |
| 06.08.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 5,23% | 11.141,00 |
| 05.08.2025 | 1,43 | 1,45 | 1,36 | 1,38 | -5,10% | - |
| 04.08.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,72% | 2.300,00 |
| 01.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,15% | 2.000,00 |
| 31.07.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -8,31% | - |
| 30.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,05% | 217,00 |
| 29.07.2025 | 1,61 | 1,61 | 1,46 | 1,47 | -7,58% | - |
| 28.07.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 1,31% | 37.762,00 |
| 25.07.2025 | 1,48 | 1,57 | 1,48 | 1,57 | 4,39% | 16.719,00 |
| 24.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,25% | 11.000,00 |
| 23.07.2025 | 1,63 | 1,63 | 1,52 | 1,52 | 4,60% | 17.460,00 |
| 22.07.2025 | 1,34 | 1,46 | 1,34 | 1,46 | 4,30% | 4.766,00 |
| 21.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,53% | 650,00 |
| 18.07.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -3,95% | 1.000,00 |
| 17.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 5,26% | 1.500,00 |
| 16.07.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -6,53% | 6.104,00 |
| 15.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,43% | 100,00 |
| 14.07.2025 | 1,35 | 1,42 | 1,35 | 1,42 | -5,30% | 5.217,00 |
| 11.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,74% | 2.500,00 |
| 10.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,81% | 1.069,00 |
| 09.07.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -1,18% | 3.833,00 |
| 08.07.2025 | 1,38 | 1,48 | 1,38 | 1,48 | 5,71% | 3.800,00 |
| 07.07.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,77% | 15.783,00 |
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,71% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,33% | 70,00 |
| 02.07.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 2,31% | - |
| 01.07.2025 | 1,23 | 1,38 | 1,23 | 1,34 | 6,43% | 7.300,00 |
| 30.06.2025 | 1,31 | 1,31 | 1,26 | 1,26 | 6,02% | 3.000,00 |
| 27.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,19% | 1,00 |
| 26.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 9,11% | 6.324,00 |
| 25.06.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 1,61% | - |
| 24.06.2025 | 1,11 | 1,14 | 1,11 | 1,12 | -7,33% | 4.006,00 |
| 23.06.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 5,35% | 709,00 |
| 20.06.2025 | 1,18 | 1,20 | 1,15 | 1,15 | -2,32% | - |
| 19.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -4,24% | - |
| 18.06.2025 | 1,12 | 1,23 | 1,12 | 1,23 | 6,52% | 3.800,00 |
| 17.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,87% | 21.033,00 |
| 16.06.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,59% | 405,00 |
| 13.06.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,26% | 6.097,00 |
| 12.06.2025 | 1,15 | 1,19 | 1,15 | 1,19 | -1,65% | 406,00 |
| 11.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,02% | 5.300,00 |
| 10.06.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -9,57% | 6,00 |
| 09.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | 9,00 |
| 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 |