3,327€
0,83%
Echtzeit-Aktienkurs Fossil Group Inc.
Bid:
Ask:
Aktienkurse zur Fossil Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,27 | 3,34 | 3,27 | 3,34 | 1,18% | 900,00 |
| 11.12.2025 | 3,26 | 3,33 | 3,24 | 3,30 | 0,43% | 3.192,00 |
| 10.12.2025 | 3,51 | 3,51 | 3,28 | 3,29 | -5,44% | 14.598,00 |
| 09.12.2025 | 3,29 | 3,49 | 3,22 | 3,47 | 10,43% | 8.871,00 |
| 08.12.2025 | 3,30 | 3,30 | 3,12 | 3,15 | -7,93% | 8.979,00 |
| 05.12.2025 | 3,17 | 3,42 | 3,14 | 3,42 | 10,87% | 13.811,00 |
| 04.12.2025 | 3,22 | 3,22 | 3,07 | 3,08 | -3,08% | 6.978,00 |
| 03.12.2025 | 2,89 | 3,18 | 2,85 | 3,18 | 5,19% | 28.770,00 |
| 02.12.2025 | 2,75 | 3,07 | 2,64 | 3,02 | 4,35% | 6.888,00 |
| 01.12.2025 | 2,55 | 2,92 | 2,45 | 2,90 | 11,42% | 26.596,00 |
| 28.11.2025 | 2,59 | 2,60 | 2,57 | 2,60 | 2,81% | 6.661,00 |
| 27.11.2025 | 2,69 | 2,69 | 2,53 | 2,53 | -1,13% | 5.908,00 |
| 26.11.2025 | 2,51 | 2,61 | 2,51 | 2,56 | 0,39% | 21.057,00 |
| 25.11.2025 | 2,17 | 2,57 | 2,17 | 2,55 | 15,71% | 96.629,00 |
| 24.11.2025 | 2,15 | 2,20 | 2,15 | 2,20 | 15,65% | 503,00 |
| 21.11.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -7,03% | 4.050,00 |
| 20.11.2025 | 2,09 | 2,23 | 1,86 | 2,05 | 21,94% | 81.649,00 |
| 19.11.2025 | 1,68 | 1,68 | 1,61 | 1,68 | 11,23% | 3.012,00 |
| 18.11.2025 | 1,56 | 1,56 | 1,51 | 1,51 | 0,00% | 3.000,00 |
| 17.11.2025 | 1,68 | 1,69 | 1,51 | 1,51 | -6,62% | 12.605,00 |
| 14.11.2025 | 1,85 | 1,85 | 1,50 | 1,62 | -12,05% | 35.510,00 |
| 13.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,72% | 2.000,00 |
| 12.11.2025 | 1,88 | 2,08 | 1,85 | 1,89 | 6,21% | 27.654,00 |
| 11.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,92% | 45,00 |
| 10.11.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 2,73% | 27.360,00 |
| 07.11.2025 | 1,59 | 1,66 | 1,59 | 1,65 | -1,73% | 51.946,00 |
| 06.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,06% | 2.247,00 |
| 05.11.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,03% | 2.353,00 |
| 04.11.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -4,58% | 3.250,00 |
| 03.11.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -1,71% | 311,00 |
| 31.10.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 3,37% | 6.992,00 |
| 30.10.2025 | 1,83 | 1,87 | 1,73 | 1,75 | -6,06% | 12.750,00 |
| 29.10.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -0,85% | 5.053,00 |
| 28.10.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -5,05% | 1.409,00 |
| 27.10.2025 | 2,01 | 2,03 | 1,96 | 1,98 | -1,36% | - |
| 24.10.2025 | 2,04 | 2,08 | 1,97 | 2,01 | -1,99% | - |
| 23.10.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,46% | 200,00 |
| 22.10.2025 | 2,15 | 2,17 | 2,11 | 2,12 | -1,69% | - |
| 21.10.2025 | 2,11 | 2,16 | 2,11 | 2,16 | 2,57% | 159,00 |
| 20.10.2025 | 2,08 | 2,11 | 2,04 | 2,11 | 3,14% | 12.410,00 |
| 17.10.2025 | 2,12 | 2,13 | 2,01 | 2,04 | -13,15% | 8.334,00 |
| 16.10.2025 | 3,29 | 3,39 | 1,84 | 2,35 | -28,55% | 170.535,00 |
| 15.10.2025 | 2,35 | 3,70 | 2,35 | 3,29 | 38,48% | 82.617,00 |
| 14.10.2025 | 2,37 | 2,38 | 2,37 | 2,38 | 5,18% | 1.620,00 |
| 13.10.2025 | 2,04 | 2,26 | 2,04 | 2,26 | 6,51% | 7.500,00 |
| 10.10.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 2,02% | - |
| 09.10.2025 | 2,07 | 2,08 | 2,07 | 2,08 | 2,36% | 1.005,00 |
| 08.10.2025 | 2,08 | 2,11 | 2,03 | 2,03 | -5,76% | 5.095,00 |
| 07.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,78% | 900,00 |
| 06.10.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,92% | 2.440,00 |
| 03.10.2025 | 2,21 | 2,24 | 2,19 | 2,24 | 3,04% | - |
| 02.10.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -1,00% | 16.705,00 |
| 01.10.2025 | 2,17 | 2,23 | 2,14 | 2,19 | -6,28% | 8.401,00 |
| 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 |