33,500€
-1,47%
Echtzeit-Aktienkurs Movado Group
Bid:
Ask:
Aktienkurse zur Movado Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 33,40 | 34,60 | 33,20 | 33,20 | -2,35% | - |
| 23.06.2026 | 33,60 | 34,00 | 33,40 | 34,00 | -0,58% | - |
| 22.06.2026 | 33,00 | 34,40 | 33,00 | 34,20 | 3,64% | - |
| 19.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 18.06.2026 | 32,20 | 33,40 | 32,00 | 33,20 | 3,75% | - |
| 17.06.2026 | 31,40 | 32,60 | 31,40 | 32,00 | 0,63% | - |
| 16.06.2026 | 31,60 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 15.06.2026 | 33,00 | 33,20 | 31,80 | 31,80 | -4,79% | - |
| 12.06.2026 | 32,60 | 33,60 | 32,60 | 33,40 | 1,83% | - |
| 11.06.2026 | 30,80 | 32,80 | 30,80 | 32,80 | 5,13% | - |
| 10.06.2026 | 31,00 | 31,40 | 30,80 | 31,20 | -1,89% | - |
| 09.06.2026 | 32,20 | 33,00 | 31,40 | 31,80 | -3,05% | - |
| 08.06.2026 | 31,60 | 33,20 | 31,60 | 32,80 | 2,50% | - |
| 05.06.2026 | 31,80 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 04.06.2026 | 30,80 | 32,20 | 30,80 | 32,20 | 3,21% | - |
| 03.06.2026 | 31,60 | 32,20 | 31,00 | 31,20 | -2,50% | - |
| 02.06.2026 | 31,60 | 32,80 | 31,20 | 32,00 | -0,62% | - |
| 01.06.2026 | 32,60 | 32,60 | 32,00 | 32,20 | 7,33% | - |
| 29.05.2026 | 30,20 | 30,80 | 30,00 | 30,00 | -1,96% | - |
| 28.05.2026 | 29,00 | 30,60 | 29,00 | 30,60 | 21,43% | 210,00 |
| 27.05.2026 | 25,20 | 25,60 | 25,20 | 25,20 | 0,00% | - |
| 26.05.2026 | 24,20 | 25,20 | 24,00 | 25,20 | 4,13% | - |
| 25.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.05.2026 | 23,40 | 24,40 | 23,40 | 24,40 | 4,27% | - |
| 21.05.2026 | 23,00 | 23,60 | 22,80 | 23,40 | 0,86% | - |
| 20.05.2026 | 22,60 | 23,20 | 22,40 | 23,20 | 3,57% | - |
| 19.05.2026 | 22,40 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 18.05.2026 | 22,60 | 23,40 | 22,60 | 22,60 | -1,74% | - |
| 15.05.2026 | 23,20 | 23,40 | 22,40 | 23,00 | -2,54% | - |
| 14.05.2026 | 22,80 | 23,60 | 22,80 | 23,60 | 2,61% | - |
| 13.05.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | - |
| 12.05.2026 | 23,20 | 23,40 | 22,60 | 22,60 | -3,42% | - |
| 11.05.2026 | 23,40 | 23,60 | 23,00 | 23,40 | -0,85% | - |
| 08.05.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 07.05.2026 | 23,40 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 06.05.2026 | 22,80 | 23,80 | 22,80 | 23,60 | 2,61% | - |
| 05.05.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 04.05.2026 | 23,00 | 23,20 | 22,40 | 22,60 | -2,59% | - |
| 30.04.2026 | 22,80 | 23,20 | 22,60 | 23,20 | 0,00% | - |
| 29.04.2026 | 23,20 | 23,40 | 22,80 | 23,20 | -0,85% | - |
| 28.04.2026 | 23,00 | 23,60 | 23,00 | 23,40 | 0,86% | - |
| 27.04.2026 | 23,20 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 24.04.2026 | 23,80 | 24,00 | 23,60 | 23,60 | -2,48% | - |
| 23.04.2026 | 23,60 | 24,40 | 23,60 | 24,20 | 0,83% | - |
| 22.04.2026 | 24,60 | 24,80 | 23,80 | 24,00 | -2,44% | - |
| 21.04.2026 | 24,20 | 24,80 | 24,20 | 24,60 | 0,82% | - |
| 20.04.2026 | 23,60 | 24,40 | 23,60 | 24,40 | 1,67% | - |
| 17.04.2026 | 22,60 | 24,00 | 22,60 | 24,00 | 5,26% | - |
| 16.04.2026 | 22,40 | 23,00 | 22,40 | 22,80 | 0,00% | - |
| 15.04.2026 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 14.04.2026 | 22,40 | 23,20 | 22,40 | 23,00 | 0,88% | - |
| 13.04.2026 | 22,40 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 10.04.2026 | 22,60 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 09.04.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 3,67% | - |
| 08.04.2026 | 21,20 | 22,00 | 21,20 | 21,80 | 3,81% | - |
| 07.04.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 2,94% | - |
| 02.04.2026 | 20,60 | 20,80 | 20,00 | 20,40 | -4,67% | - |
| 01.04.2026 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 31.03.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 30.03.2026 | 20,60 | 21,40 | 20,60 | 21,00 | 1,94% | - |
| 27.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 26.03.2026 | 20,60 | 21,20 | 20,60 | 20,60 | 0,00% | - |
| 25.03.2026 | 20,40 | 20,80 | 20,20 | 20,60 | 1,98% | - |
| 24.03.2026 | 20,20 | 20,80 | 19,90 | 20,20 | -1,94% | - |
| 23.03.2026 | 20,40 | 21,20 | 20,20 | 20,60 | 0,98% | - |
| 20.03.2026 | 21,40 | 21,60 | 20,40 | 20,40 | -5,56% | - |
| 19.03.2026 | 19,90 | 21,80 | 19,90 | 21,60 | 6,93% | - |
| 18.03.2026 | 20,20 | 20,40 | 19,70 | 20,20 | 1,00% | - |
| 17.03.2026 | 20,20 | 20,60 | 20,00 | 20,00 | -0,99% | - |
| 16.03.2026 | 20,00 | 20,80 | 20,00 | 20,20 | 1,00% | - |
| 13.03.2026 | 20,00 | 20,60 | 19,70 | 20,00 | 0,00% | - |
| 12.03.2026 | 19,80 | 20,20 | 19,40 | 20,00 | 0,50% | - |
| 11.03.2026 | 19,80 | 20,20 | 19,30 | 19,90 | 0,51% | - |
| 10.03.2026 | 19,80 | 20,40 | 19,60 | 19,80 | -1,00% | - |
| 09.03.2026 | 20,00 | 20,20 | 19,30 | 20,00 | -0,99% | - |
| 06.03.2026 | 20,60 | 20,80 | 20,00 | 20,20 | -2,88% | - |
| 05.03.2026 | 20,80 | 21,20 | 20,80 | 20,80 | -2,80% | - |
| 04.03.2026 | 20,80 | 21,40 | 20,60 | 21,40 | 1,90% | - |
| 03.03.2026 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | - |
| 02.03.2026 | 20,80 | 21,20 | 20,60 | 21,20 | 0,95% | - |
| 27.02.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -1,87% | 100,00 |
| 26.02.2026 | 21,20 | 21,60 | 21,20 | 21,40 | 0,00% | - |
| 25.02.2026 | 21,40 | 21,80 | 21,20 | 21,40 | -0,93% | - |
| 24.02.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | - |
| 23.02.2026 | 21,40 | 21,80 | 20,80 | 21,20 | -2,75% | - |
| 20.02.2026 | 21,00 | 21,80 | 20,80 | 21,80 | 3,81% | - |
| 19.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | - |
| 18.02.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 17.02.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 16.02.2026 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 13.02.2026 | 19,80 | 20,60 | 19,80 | 20,40 | 0,99% | - |
| 12.02.2026 | 20,40 | 20,80 | 19,90 | 20,20 | -1,94% | - |
| 11.02.2026 | 20,40 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 10.02.2026 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 09.02.2026 | 20,40 | 20,80 | 20,20 | 20,60 | 0,98% | - |
| 06.02.2026 | 20,00 | 20,60 | 20,00 | 20,40 | 0,00% | - |
| 05.02.2026 | 21,00 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 04.02.2026 | 20,40 | 21,20 | 20,00 | 21,00 | 1,94% | - |
| 03.02.2026 | 19,70 | 20,60 | 19,50 | 20,60 | 3,00% | - |
| 02.02.2026 | 18,70 | 20,20 | 18,70 | 20,00 | 4,71% | - |