2,484€
-1,68%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |