1,432€
2,58%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 2,44% | - |
| 30.09.2026 | 1,43 | 1,43 | 1,40 | 1,40 | 0,50% | - |
| 29.09.2026 | 1,41 | 1,42 | 1,39 | 1,39 | -0,64% | 2.707,00 |
| 28.09.2026 | 1,42 | 1,44 | 1,40 | 1,40 | 1,82% | 136,00 |
| 25.09.2026 | 1,39 | 1,39 | 1,37 | 1,37 | 0,44% | - |
| 24.09.2026 | 1,37 | 1,39 | 1,37 | 1,37 | -0,22% | - |
| 23.09.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 1,86% | 28,00 |
| 22.09.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 0,15% | 780,00 |
| 21.09.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,44% | 14,00 |
| 18.09.2026 | 1,36 | 1,36 | 1,35 | 1,35 | 0,45% | - |
| 17.09.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -1,90% | 17.371,00 |
| 16.09.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 15.09.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,79% | 81,00 |
| 14.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,91% | 26,00 |
| 11.09.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -1,81% | - |
| 10.09.2026 | 1,40 | 1,40 | 1,38 | 1,38 | 0,00% | 1.440,00 |
| 09.09.2026 | 1,37 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 08.09.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,71% | - |
| 07.09.2026 | 1,41 | 1,42 | 1,40 | 1,40 | 1,52% | 182,00 |
| 04.09.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 2,75% | - |
| 03.09.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 0,82% | 2.750,00 |
| 02.09.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,15% | 1.546,00 |
| 01.09.2026 | 1,34 | 1,37 | 1,34 | 1,34 | 0,00% | 32.230,00 |
| 31.08.2026 | 1,33 | 1,35 | 1,33 | 1,34 | -1,62% | 2.720,00 |
| 28.08.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -0,80% | - |
| 27.08.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -2,14% | 216,00 |
| 26.08.2026 | 1,40 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 25.08.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 1,65% | 1.400,00 |
| 24.08.2026 | 1,37 | 1,40 | 1,37 | 1,40 | -2,03% | 22.629,00 |
| 21.08.2026 | 1,42 | 1,45 | 1,41 | 1,43 | 0,49% | 4.014,00 |
| 20.08.2026 | 1,45 | 1,45 | 1,42 | 1,42 | 1,00% | 17.050,00 |
| 19.08.2026 | 1,45 | 1,47 | 1,41 | 1,41 | -8,88% | 7.250,00 |
| 05.05.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -1,97% | 36.960,00 |
| 04.05.2026 | 1,57 | 1,61 | 1,57 | 1,57 | 0,90% | 630,00 |
| 30.04.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -2,56% | 10.143,00 |
| 29.04.2026 | 1,62 | 1,62 | 1,60 | 1,60 | 0,00% | 28.536,00 |
| 28.04.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -3,79% | 5.600,00 |
| 27.04.2026 | 1,65 | 1,68 | 1,65 | 1,66 | 1,96% | 5.370,00 |
| 24.04.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 1,24% | 51.650,00 |
| 23.04.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -2,42% | 2.960,00 |
| 22.04.2026 | 1,65 | 1,67 | 1,65 | 1,65 | -1,55% | - |
| 21.04.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -0,89% | 14,00 |
| 20.04.2026 | 1,71 | 1,74 | 1,69 | 1,69 | 1,62% | 63,00 |
| 17.04.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -2,40% | 3.328,00 |
| 16.04.2026 | 1,70 | 1,71 | 1,69 | 1,71 | 5,77% | 5.906,00 |
| 15.04.2026 | 1,64 | 1,65 | 1,61 | 1,61 | 0,31% | 19.427,00 |
| 14.04.2026 | 1,63 | 1,64 | 1,61 | 1,61 | 0,75% | 3.422,00 |
| 13.04.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -6,39% | 24.970,00 |
| 10.04.2026 | 1,69 | 1,75 | 1,69 | 1,71 | -1,50% | 56,00 |
| 09.04.2026 | 1,71 | 1,73 | 1,69 | 1,73 | 2,12% | - |
| 08.04.2026 | 1,70 | 1,72 | 1,70 | 1,70 | 4,69% | 540,00 |
| 07.04.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -0,06% | 782,00 |
| 02.04.2026 | 1,62 | 1,64 | 1,62 | 1,62 | -3,51% | 57,00 |
| 01.04.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 2,88% | - |
| 31.03.2026 | 1,62 | 1,63 | 1,60 | 1,63 | 0,93% | 1.836,00 |
| 30.03.2026 | 1,60 | 1,64 | 1,59 | 1,62 | -1,46% | 14,00 |
| 27.03.2026 | 1,68 | 1,68 | 1,64 | 1,64 | 0,18% | - |
| 26.03.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -1,21% | - |
| 25.03.2026 | 1,66 | 1,68 | 1,66 | 1,66 | 0,24% | 3.900,00 |
| 24.03.2026 | 1,70 | 1,70 | 1,65 | 1,65 | 1,91% | - |
| 23.03.2026 | 1,62 | 1,66 | 1,61 | 1,62 | -4,87% | 5.039,00 |
| 20.03.2026 | 1,69 | 1,71 | 1,68 | 1,71 | -7,48% | - |
| 19.03.2026 | 1,84 | 1,87 | 1,84 | 1,84 | -2,12% | - |
| 18.03.2026 | 1,92 | 1,93 | 1,88 | 1,88 | -1,82% | - |
| 17.03.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 3,90% | - |
| 16.03.2026 | 1,86 | 1,87 | 1,85 | 1,85 | 3,18% | 1.255,00 |
| 13.03.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -2,77% | 1.305,00 |
| 12.03.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -0,97% | 12,00 |
| 11.03.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -1,12% | 65,00 |
| 10.03.2026 | 1,92 | 1,92 | 1,88 | 1,88 | 0,00% | - |
| 09.03.2026 | 1,89 | 1,91 | 1,88 | 1,88 | -1,83% | 611,00 |
| 06.03.2026 | 1,95 | 1,97 | 1,92 | 1,92 | 3,07% | 5.625,00 |
| 05.03.2026 | 1,94 | 1,94 | 1,86 | 1,86 | 0,43% | 2.400,00 |
| 04.03.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -3,14% | 27,00 |
| 03.03.2026 | 1,93 | 1,95 | 1,91 | 1,91 | -3,88% | 8.878,00 |
| 02.03.2026 | 2,04 | 2,05 | 1,99 | 1,99 | -2,74% | 203,00 |
| 27.02.2026 | 2,10 | 2,10 | 2,04 | 2,04 | 1,14% | 36,00 |
| 26.02.2026 | 2,02 | 2,07 | 2,01 | 2,02 | -1,13% | 2.380,00 |
| 25.02.2026 | 2,07 | 2,08 | 2,04 | 2,04 | -2,06% | - |
| 24.02.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -1,46% | - |
| 23.02.2026 | 2,17 | 2,17 | 2,12 | 2,12 | -0,14% | 15,00 |
| 20.02.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -1,12% | 168,00 |
| 19.02.2026 | 2,20 | 2,20 | 2,08 | 2,14 | 2,05% | - |
| 18.02.2026 | 2,20 | 2,21 | 2,10 | 2,10 | -0,90% | 10.580,00 |
| 17.02.2026 | 2,20 | 2,20 | 2,10 | 2,12 | -3,33% | - |
| 16.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 2,91% | 42,00 |
| 13.02.2026 | 2,14 | 2,15 | 2,13 | 2,13 | 1,52% | - |
| 12.02.2026 | 2,15 | 2,15 | 2,10 | 2,10 | -2,19% | 5.035,00 |
| 11.02.2026 | 2,15 | 2,20 | 2,14 | 2,15 | 0,99% | - |
| 10.02.2026 | 2,14 | 2,15 | 2,12 | 2,13 | 0,62% | 8.100,00 |
| 09.02.2026 | 2,17 | 2,17 | 2,11 | 2,11 | 0,28% | - |
| 06.02.2026 | 2,14 | 2,16 | 2,11 | 2,11 | 0,53% | 807,00 |
| 05.02.2026 | 2,14 | 2,14 | 2,09 | 2,10 | 1,65% | 622,00 |
| 04.02.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -1,01% | - |
| 03.02.2026 | 2,06 | 2,11 | 2,06 | 2,08 | 1,41% | - |
| 02.02.2026 | 2,06 | 2,08 | 2,05 | 2,05 | -0,05% | - |
| 30.01.2026 | 2,13 | 2,13 | 2,05 | 2,05 | -3,16% | - |
| 29.01.2026 | 2,15 | 2,16 | 2,12 | 2,12 | -1,71% | 275,00 |
| 28.01.2026 | 2,17 | 2,18 | 2,16 | 2,16 | 1,27% | 14.500,00 |
| 27.01.2026 | 2,22 | 2,22 | 2,13 | 2,13 | -5,08% | 950,00 |