1,649€
2,30%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 2,29 | 2,29 | 2,25 | 2,25 | -0,58% | - |
| 23.01.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -0,88% | 306,00 |
| 22.01.2026 | 2,36 | 2,36 | 2,25 | 2,28 | 1,47% | - |
| 21.01.2026 | 2,28 | 2,29 | 2,22 | 2,25 | -0,93% | 15,00 |
| 20.01.2026 | 2,33 | 2,34 | 2,27 | 2,27 | -3,16% | - |
| 19.01.2026 | 2,35 | 2,35 | 2,34 | 2,34 | 3,82% | - |
| 16.01.2026 | 2,29 | 2,30 | 2,25 | 2,25 | -1,31% | - |
| 15.01.2026 | 2,30 | 2,31 | 2,28 | 2,28 | 3,40% | 210,00 |
| 14.01.2026 | 2,25 | 2,26 | 2,21 | 2,21 | 0,64% | 15,00 |
| 13.01.2026 | 2,22 | 2,23 | 2,20 | 2,20 | -2,70% | - |
| 12.01.2026 | 2,23 | 2,26 | 2,21 | 2,26 | -0,53% | 600,00 |
| 09.01.2026 | 2,31 | 2,31 | 2,27 | 2,27 | 2,44% | 3.339,00 |
| 08.01.2026 | 2,21 | 2,24 | 2,21 | 2,21 | 2,74% | - |
| 07.01.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -2,05% | 14,00 |
| 06.01.2026 | 2,21 | 2,22 | 2,20 | 2,20 | 1,06% | 3.360,00 |
| 05.01.2026 | 2,22 | 2,23 | 2,18 | 2,18 | 0,79% | 373,00 |
| 02.01.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -1,64% | 680,00 |
| 30.12.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 3,78% | - |
| 29.12.2025 | 2,18 | 2,19 | 2,12 | 2,12 | -1,67% | 4.000,00 |
| 23.12.2025 | 2,19 | 2,19 | 2,15 | 2,15 | -0,09% | 2.660,00 |
| 22.12.2025 | 2,20 | 2,20 | 2,15 | 2,15 | -1,46% | 15,00 |
| 19.12.2025 | 2,21 | 2,22 | 2,19 | 2,19 | 0,88% | 339,00 |
| 18.12.2025 | 2,23 | 2,24 | 2,17 | 2,17 | 0,70% | - |
| 17.12.2025 | 2,23 | 2,23 | 2,15 | 2,15 | 1,75% | 4.460,00 |
| 16.12.2025 | 2,14 | 2,15 | 2,11 | 2,12 | 0,48% | - |
| 15.12.2025 | 2,14 | 2,15 | 2,11 | 2,11 | 0,96% | 195,00 |
| 12.12.2025 | 2,13 | 2,13 | 2,08 | 2,09 | -0,71% | - |
| 11.12.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -0,14% | - |
| 10.12.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -2,46% | - |
| 09.12.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 2,42% | - |
| 08.12.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,80% | 1.798,00 |
| 05.12.2025 | 2,12 | 2,12 | 2,11 | 2,12 | -0,79% | - |