16,550€
0,30%
Echtzeit-Aktienkurs Movado Group Inc.
Bid:
Ask:
Aktienkurse zur Movado Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 10.03.2025 | 16,60 | 16,80 | 16,50 | 16,50 | -1,79% | - |
| 07.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 06.03.2025 | 16,70 | 17,00 | 16,70 | 16,90 | 0,60% | - |
| 05.03.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -2,89% | - |
| 04.03.2025 | 17,80 | 17,80 | 17,30 | 17,30 | -3,35% | - |
| 03.03.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -3,76% | - |
| 28.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 27.02.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -1,57% | - |
| 26.02.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 25.02.2025 | 18,60 | 19,10 | 18,60 | 19,10 | 1,60% | - |
| 24.02.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 21.02.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 20.02.2025 | 19,10 | 19,10 | 18,80 | 18,90 | -2,58% | - |
| 19.02.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 1,57% | - |
| 18.02.2025 | 18,50 | 19,10 | 18,50 | 19,10 | 3,80% | - |
| 17.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 14.02.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 13.02.2025 | 18,70 | 18,90 | 18,70 | 18,80 | -1,05% | - |
| 12.02.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,55% | - |
| 11.02.2025 | 18,70 | 19,30 | 18,70 | 19,30 | 2,66% | - |
| 10.02.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 1,08% | - |
| 07.02.2025 | 18,60 | 18,70 | 18,50 | 18,60 | 0,00% | - |
| 06.02.2025 | 18,80 | 18,90 | 18,60 | 18,60 | -0,53% | - |
| 05.02.2025 | 18,00 | 18,70 | 18,00 | 18,70 | 2,75% | - |
| 04.02.2025 | 17,80 | 18,20 | 17,60 | 18,20 | 1,68% | - |
| 03.02.2025 | 18,20 | 18,20 | 17,70 | 17,90 | -2,19% | - |
| 31.01.2025 | 18,90 | 18,90 | 18,30 | 18,30 | -3,68% | - |
| 30.01.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 29.01.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 0,53% | - |
| 28.01.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 0,00% | - |
| 27.01.2025 | 18,20 | 18,80 | 18,10 | 18,80 | 2,17% | - |
| 24.01.2025 | 18,40 | 18,40 | 18,30 | 18,40 | -1,08% | - |
| 23.01.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 0,00% | - |
| 22.01.2025 | 18,50 | 18,60 | 18,40 | 18,60 | -0,53% | - |
| 21.01.2025 | 18,30 | 18,70 | 18,20 | 18,70 | 2,75% | - |
| 20.01.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 0,55% | - |
| 17.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 16.01.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -2,16% | - |
| 15.01.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 1,09% | - |
| 14.01.2025 | 18,40 | 18,50 | 18,30 | 18,30 | -2,14% | - |
| 13.01.2025 | 18,40 | 18,80 | 18,40 | 18,70 | 1,08% | 51,00 |
| 10.01.2025 | 18,50 | 18,50 | 18,10 | 18,50 | 0,54% | - |
| 09.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 08.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 07.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 06.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 03.01.2025 | 18,80 | 19,40 | 18,80 | 19,40 | 2,65% | - |
| 02.01.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | - |
| 30.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 27.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 23.12.2024 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | - |
| 21.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 19.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 18.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 17.12.2024 | 19,00 | 19,10 | 19,00 | 19,10 | -3,05% | 100,00 |
| 13.12.2024 | 19,80 | 19,80 | 19,50 | 19,70 | -1,50% | - |
| 12.12.2024 | 20,00 | 20,20 | 19,70 | 20,00 | -0,99% | - |
| 11.12.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 1,51% | - |
| 10.12.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 1,53% | - |
| 09.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 06.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 05.12.2024 | 19,60 | 19,70 | 19,30 | 19,70 | 1,03% | - |
| 04.12.2024 | 19,50 | 19,50 | 19,30 | 19,50 | -0,51% | - |
| 03.12.2024 | 19,70 | 19,70 | 19,40 | 19,60 | -1,01% | - |
| 02.12.2024 | 19,10 | 20,00 | 19,00 | 19,80 | 3,13% | 100,00 |
| 29.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 28.11.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 27.11.2024 | 18,70 | 19,20 | 18,60 | 19,20 | 2,13% | - |
| 26.11.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,53% | - |
| 25.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.11.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 3,31% | - |
| 21.11.2024 | 17,60 | 18,10 | 17,60 | 18,10 | 2,84% | - |
| 20.11.2024 | 17,70 | 17,70 | 17,50 | 17,60 | -2,76% | - |
| 19.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 18.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 15.11.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 2,20% | 100,00 |
| 14.11.2024 | 18,10 | 18,30 | 18,10 | 18,20 | -1,09% | - |
| 13.11.2024 | 18,00 | 18,50 | 18,00 | 18,40 | 1,66% | - |
| 12.11.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -2,16% | - |
| 11.11.2024 | 18,40 | 18,60 | 18,40 | 18,50 | 0,00% | - |
| 08.11.2024 | 18,50 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 07.11.2024 | 18,20 | 18,50 | 18,20 | 18,50 | 0,54% | - |
| 06.11.2024 | 18,10 | 18,50 | 18,10 | 18,40 | 5,14% | - |
| 05.11.2024 | 17,20 | 17,50 | 17,00 | 17,50 | 2,34% | - |
| 04.11.2024 | 16,90 | 17,30 | 16,90 | 17,10 | 0,00% | - |
| 01.11.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | - |
| 31.10.2024 | 17,40 | 17,50 | 17,00 | 17,00 | -2,86% | - |
| 30.10.2024 | 17,40 | 17,50 | 17,30 | 17,50 | 6,71% | - |
| 29.10.2024 | 17,20 | 17,20 | 16,40 | 16,40 | -5,20% | - |
| 28.10.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | - |
| 25.10.2024 | 16,80 | 17,20 | 16,80 | 17,10 | 1,18% | - |
| 24.10.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,74% | - |
| 23.10.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 22.10.2024 | 17,70 | 17,70 | 17,20 | 17,20 | -4,97% | - |
| 18.10.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | - |
| 17.10.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | - |
| 16.10.2024 | 17,10 | 18,00 | 17,10 | 18,00 | 4,65% | - |
| 15.10.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 1,78% | - |
| 14.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |