1,876€
1,27%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 1,43% | 1.397,00 |
| 18.09.2025 | 1,85 | 1,91 | 1,84 | 1,85 | 0,46% | 2.770,00 |
| 17.09.2025 | 1,87 | 1,90 | 1,83 | 1,84 | -0,32% | 2.288,00 |
| 16.09.2025 | 1,91 | 1,91 | 1,82 | 1,85 | 1,65% | 3.283,00 |
| 15.09.2025 | 1,87 | 1,87 | 1,81 | 1,82 | -1,83% | 5.835,00 |
| 12.09.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 2,52% | 2.927,00 |
| 11.09.2025 | 1,86 | 1,88 | 1,80 | 1,81 | -1,17% | 1.650,00 |
| 10.09.2025 | 1,79 | 1,86 | 1,79 | 1,83 | -0,60% | 10.421,00 |
| 09.09.2025 | 1,87 | 1,89 | 1,82 | 1,84 | -3,96% | 4.668,00 |
| 08.09.2025 | 1,92 | 1,95 | 1,86 | 1,92 | 1,81% | 22.018,00 |
| 05.09.2025 | 1,89 | 1,90 | 1,83 | 1,88 | -2,23% | 2.402,00 |
| 04.09.2025 | 1,90 | 1,93 | 1,85 | 1,93 | 1,93% | 7.216,00 |
| 03.09.2025 | 1,88 | 1,93 | 1,88 | 1,89 | 2,14% | 37.113,00 |
| 02.09.2025 | 1,88 | 1,90 | 1,83 | 1,85 | 0,93% | 23.721,00 |
| 01.09.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -3,27% | 3.127,00 |
| 29.08.2025 | 1,85 | 1,91 | 1,84 | 1,90 | 3,47% | 1.567,00 |
| 28.08.2025 | 1,85 | 1,89 | 1,82 | 1,83 | 0,00% | 2.023,00 |
| 27.08.2025 | 1,84 | 1,89 | 1,82 | 1,83 | -0,08% | 1.924,00 |
| 26.08.2025 | 1,86 | 1,90 | 1,83 | 1,83 | 0,19% | 12.262,00 |
| 25.08.2025 | 1,83 | 1,83 | 1,80 | 1,83 | 0,41% | 2.183,00 |
| 22.08.2025 | 1,79 | 1,85 | 1,77 | 1,82 | 1,84% | 8.149,00 |
| 21.08.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -0,61% | 2.997,00 |
| 20.08.2025 | 1,79 | 1,85 | 1,79 | 1,80 | -0,53% | 3.042,00 |
| 19.08.2025 | 1,84 | 1,86 | 1,80 | 1,81 | -3,08% | 7.044,00 |
| 18.08.2025 | 1,79 | 1,87 | 1,79 | 1,87 | -1,69% | 43.818,00 |
| 15.08.2025 | 1,87 | 1,92 | 1,85 | 1,90 | 2,68% | 29.754,00 |
| 14.08.2025 | 1,83 | 1,86 | 1,80 | 1,85 | 1,68% | 27.827,00 |
| 13.08.2025 | 1,76 | 1,84 | 1,76 | 1,82 | 5,24% | 9.231,00 |
| 12.08.2025 | 1,76 | 1,78 | 1,71 | 1,73 | -1,73% | 6.342,00 |
| 11.08.2025 | 1,77 | 1,77 | 1,71 | 1,76 | -2,87% | 8.177,00 |
| 08.08.2025 | 1,76 | 1,81 | 1,76 | 1,81 | -0,03% | 12.490,00 |
| 07.08.2025 | 1,77 | 1,81 | 1,76 | 1,81 | 4,02% | 5.925,00 |
| 06.08.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -3,70% | 8.397,00 |
| 05.08.2025 | 1,82 | 1,82 | 1,76 | 1,81 | -0,99% | 6.077,00 |
| 04.08.2025 | 1,79 | 1,83 | 1,74 | 1,83 | 2,50% | 11.359,00 |
| 01.08.2025 | 1,76 | 1,82 | 1,74 | 1,78 | -3,65% | 3.013,00 |
| 31.07.2025 | 1,81 | 1,85 | 1,76 | 1,85 | 0,54% | 18.187,00 |
| 30.07.2025 | 1,84 | 1,85 | 1,79 | 1,84 | 0,35% | 18.583,00 |
| 29.07.2025 | 1,82 | 1,84 | 1,77 | 1,83 | 4,74% | 6.305,00 |
| 28.07.2025 | 1,72 | 1,80 | 1,72 | 1,75 | -2,67% | 5.879,00 |
| 25.07.2025 | 1,78 | 1,80 | 1,74 | 1,80 | 0,95% | 3.237,00 |
| 24.07.2025 | 1,80 | 1,84 | 1,78 | 1,78 | -2,20% | 6.541,00 |
| 23.07.2025 | 1,78 | 1,83 | 1,78 | 1,82 | 6,00% | 27.373,00 |
| 22.07.2025 | 1,78 | 1,78 | 1,72 | 1,72 | -1,83% | 7.055,00 |
| 21.07.2025 | 1,71 | 1,78 | 1,71 | 1,75 | 2,34% | 8.548,00 |
| 18.07.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -1,38% | 7.471,00 |
| 17.07.2025 | 1,71 | 1,78 | 1,71 | 1,73 | -0,69% | 2.546,00 |
| 16.07.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -1,58% | 3.704,00 |
| 15.07.2025 | 1,77 | 1,78 | 1,73 | 1,77 | 1,49% | 5.661,00 |
| 14.07.2025 | 1,73 | 1,77 | 1,72 | 1,75 | -1,08% | 9.879,00 |
| 11.07.2025 | 1,71 | 1,77 | 1,71 | 1,77 | -0,11% | 4.143,00 |
| 10.07.2025 | 1,72 | 1,77 | 1,71 | 1,77 | 2,20% | 9.069,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,73 | 1,73 | -0,17% | 6.738,00 |
| 08.07.2025 | 1,70 | 1,73 | 1,67 | 1,73 | 4,77% | 54.170,00 |
| 07.07.2025 | 1,65 | 1,70 | 1,65 | 1,66 | -0,84% | 7.989,00 |
| 04.07.2025 | 1,67 | 1,68 | 1,62 | 1,67 | 0,06% | 17.681,00 |
| 03.07.2025 | 1,65 | 1,67 | 1,61 | 1,67 | 2,46% | 6.092,00 |
| 02.07.2025 | 1,60 | 1,63 | 1,58 | 1,63 | 3,37% | 15.570,00 |
| 01.07.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | 2.748,00 |
| 30.06.2025 | 1,60 | 1,60 | 1,55 | 1,58 | 0,00% | 3.620,00 |
| 27.06.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -1,50% | 1.647,00 |
| 26.06.2025 | 1,60 | 1,61 | 1,56 | 1,60 | 5,61% | 7.049,00 |
| 25.06.2025 | 1,50 | 1,56 | 1,50 | 1,51 | -1,69% | 4.384,00 |
| 24.06.2025 | 1,52 | 1,54 | 1,49 | 1,54 | 0,33% | 8.683,00 |
| 23.06.2025 | 1,53 | 1,55 | 1,53 | 1,54 | -2,29% | 11.979,00 |
| 20.06.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 0,58% | 5.482,00 |
| 19.06.2025 | 1,55 | 1,57 | 1,53 | 1,56 | -1,82% | 8.776,00 |
| 18.06.2025 | 1,59 | 1,59 | 1,55 | 1,59 | -1,85% | 3.830,00 |
| 17.06.2025 | 1,58 | 1,63 | 1,53 | 1,62 | 2,14% | 8.176,00 |
| 16.06.2025 | 1,61 | 1,64 | 1,58 | 1,59 | 0,89% | 8.057,00 |
| 13.06.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,69% | 6.254,00 |
| 12.06.2025 | 1,58 | 1,64 | 1,57 | 1,58 | -3,24% | 2.235,00 |
| 11.06.2025 | 1,65 | 1,68 | 1,60 | 1,64 | -1,68% | 8.273,00 |
| 10.06.2025 | 1,63 | 1,67 | 1,59 | 1,67 | 2,84% | 15.985,00 |
| 09.06.2025 | 1,59 | 1,62 | 1,55 | 1,62 | 2,79% | 10.014,00 |
| 06.06.2025 | 1,55 | 1,58 | 1,53 | 1,58 | -0,76% | 9.968,00 |
| 05.06.2025 | 1,56 | 1,59 | 1,52 | 1,59 | -3,11% | 23.657,00 |
| 04.06.2025 | 1,64 | 1,68 | 1,58 | 1,64 | -3,31% | 52.813,00 |
| 03.06.2025 | 1,66 | 1,69 | 1,62 | 1,69 | -0,41% | 18.112,00 |
| 02.06.2025 | 1,61 | 1,70 | 1,61 | 1,70 | -1,05% | 15.873,00 |
| 30.05.2025 | 1,66 | 1,73 | 1,64 | 1,72 | -1,77% | 13.438,00 |
| 29.05.2025 | 1,67 | 1,75 | 1,66 | 1,75 | 5,42% | 20.137,00 |
| 28.05.2025 | 1,62 | 1,68 | 1,61 | 1,66 | 1,28% | 15.764,00 |
| 27.05.2025 | 1,61 | 1,65 | 1,57 | 1,64 | 2,69% | 10.224,00 |
| 26.05.2025 | 1,60 | 1,60 | 1,55 | 1,60 | 0,69% | 13.895,00 |
| 23.05.2025 | 1,65 | 1,65 | 1,58 | 1,59 | -1,61% | 2.248,00 |
| 22.05.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,95% | 7.246,00 |
| 21.05.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 1,67% | 8.671,00 |
| 20.05.2025 | 1,67 | 1,67 | 1,62 | 1,62 | 0,44% | 27.163,00 |
| 19.05.2025 | 1,59 | 1,61 | 1,54 | 1,61 | -0,12% | 14.802,00 |
| 16.05.2025 | 1,62 | 1,66 | 1,57 | 1,61 | -0,49% | 8.606,00 |
| 15.05.2025 | 1,58 | 1,62 | 1,57 | 1,62 | 2,27% | 7.426,00 |
| 14.05.2025 | 1,63 | 1,63 | 1,57 | 1,58 | -9,65% | 52.522,00 |
| 13.05.2025 | 1,80 | 1,81 | 1,70 | 1,75 | -2,67% | 19.972,00 |
| 12.05.2025 | 1,63 | 1,81 | 1,63 | 1,80 | 7,85% | 14.152,00 |
| 09.05.2025 | 1,69 | 1,70 | 1,64 | 1,67 | 3,09% | 1.468,00 |
| 08.05.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -2,41% | 2.159,00 |
| 07.05.2025 | 1,64 | 1,69 | 1,61 | 1,66 | 2,47% | 25.882,00 |
| 06.05.2025 | 1,64 | 1,65 | 1,57 | 1,62 | -4,76% | 50.603,00 |
| 05.05.2025 | 1,69 | 1,75 | 1,69 | 1,70 | 0,35% | 19.830,00 |