2,210€
1,80%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,26 | 2,32 | 2,16 | 2,17 | -6,74% | 58.816,00 |
| 16.10.2024 | 2,30 | 2,33 | 2,23 | 2,33 | 6,76% | 27.823,00 |
| 15.10.2024 | 2,18 | 2,26 | 2,18 | 2,18 | -6,09% | - |
| 14.10.2024 | 2,33 | 2,42 | 2,24 | 2,32 | -8,00% | 25.403,00 |
| 11.10.2024 | 2,47 | 2,52 | 2,41 | 2,52 | 2,02% | 4.554,00 |
| 10.10.2024 | 2,43 | 2,50 | 2,40 | 2,47 | 3,04% | 7.036,00 |
| 09.10.2024 | 2,48 | 2,49 | 2,36 | 2,40 | 1,31% | 9.105,00 |
| 08.10.2024 | 2,46 | 2,48 | 2,32 | 2,37 | -2,83% | 7.057,00 |
| 07.10.2024 | 2,43 | 2,53 | 2,36 | 2,44 | 6,14% | 11.836,00 |
| 04.10.2024 | 2,28 | 2,37 | 2,28 | 2,30 | -3,65% | 1.266,00 |
| 03.10.2024 | 2,38 | 2,39 | 2,31 | 2,39 | -2,69% | 2.480,00 |
| 02.10.2024 | 2,44 | 2,47 | 2,38 | 2,45 | -0,85% | 14.974,00 |
| 01.10.2024 | 2,52 | 2,60 | 2,44 | 2,47 | -1,63% | 26.773,00 |
| 30.09.2024 | 2,45 | 2,57 | 2,42 | 2,51 | 7,53% | 12.515,00 |
| 27.09.2024 | 2,30 | 2,41 | 2,30 | 2,34 | 2,41% | 6.347,00 |
| 26.09.2024 | 2,18 | 2,35 | 2,15 | 2,28 | 7,95% | 28.135,00 |
| 25.09.2024 | 2,05 | 2,17 | 2,05 | 2,11 | -2,76% | 45.356,00 |
| 24.09.2024 | 2,13 | 2,17 | 2,07 | 2,17 | -1,36% | 8.518,00 |
| 23.09.2024 | 2,19 | 2,20 | 2,13 | 2,20 | 1,10% | 4.431,00 |
| 20.09.2024 | 2,17 | 2,18 | 2,09 | 2,18 | -0,77% | 3.016,00 |
| 19.09.2024 | 2,16 | 2,20 | 2,11 | 2,20 | 5,52% | 7.955,00 |
| 18.09.2024 | 2,14 | 2,14 | 2,08 | 2,08 | -2,71% | 6.789,00 |
| 17.09.2024 | 2,13 | 2,15 | 2,07 | 2,14 | 0,19% | 3.106,00 |
| 16.09.2024 | 2,12 | 2,14 | 2,07 | 2,14 | 0,61% | 5.374,00 |
| 13.09.2024 | 2,10 | 2,13 | 2,05 | 2,12 | 1,43% | 3.274,00 |
| 12.09.2024 | 2,02 | 2,10 | 2,02 | 2,09 | 4,13% | 981,00 |
| 11.09.2024 | 2,00 | 2,06 | 1,95 | 2,01 | 0,10% | 19.305,00 |
| 10.09.2024 | 2,03 | 2,03 | 1,96 | 2,01 | 0,25% | 2.701,00 |
| 09.09.2024 | 2,04 | 2,05 | 2,00 | 2,00 | -5,76% | 1.405,00 |
| 06.09.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,19% | - |
| 05.09.2024 | 2,18 | 2,18 | 2,12 | 2,15 | -2,93% | 8.214,00 |
| 04.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,29% | 1.360,00 |
| 03.09.2024 | 2,24 | 2,27 | 2,24 | 2,27 | -0,53% | 827,00 |
| 02.09.2024 | 2,30 | 2,30 | 2,24 | 2,28 | -2,10% | 1.436,00 |
| 30.08.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 1,13% | 550,00 |
| 29.08.2024 | 2,28 | 2,31 | 2,25 | 2,30 | 0,52% | - |
| 28.08.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,13% | 100,00 |
| 27.08.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,11% | 24,00 |
| 26.08.2024 | 2,29 | 2,30 | 2,28 | 2,29 | -2,12% | - |
| 23.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,55% | 10,00 |
| 22.08.2024 | 2,34 | 2,35 | 2,34 | 2,35 | 3,62% | 2.668,00 |
| 21.08.2024 | 2,30 | 2,30 | 2,27 | 2,27 | -2,62% | 5.350,00 |
| 20.08.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,62% | 155,00 |
| 19.08.2024 | 2,33 | 2,33 | 2,29 | 2,29 | 0,00% | 3.501,00 |
| 16.08.2024 | 2,30 | 2,30 | 2,29 | 2,29 | -0,87% | 590,00 |
| 15.08.2024 | 2,20 | 2,33 | 2,20 | 2,31 | -7,60% | 8.284,00 |
| 14.08.2024 | 2,50 | 2,50 | 2,43 | 2,50 | -4,03% | 1.150,00 |
| 13.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,23% | 1.919,00 |
| 12.08.2024 | 2,60 | 2,61 | 2,60 | 2,61 | 1,75% | 500,00 |
| 09.08.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,27% | 1.360,00 |
| 08.08.2024 | 2,53 | 2,56 | 2,53 | 2,56 | -0,54% | 86,00 |
| 07.08.2024 | 2,58 | 2,59 | 2,57 | 2,57 | 1,30% | 1.215,00 |
| 06.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 7,76% | 4.711,00 |
| 05.08.2024 | 2,34 | 2,43 | 2,34 | 2,36 | -6,84% | 405,00 |
| 02.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,77% | 220,00 |
| 01.08.2024 | 2,68 | 2,68 | 2,60 | 2,60 | -1,92% | - |
| 31.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 8,46% | 2.263,00 |
| 30.07.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,83% | 314,00 |
| 29.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,91% | 2.200,00 |
| 26.07.2024 | 2,34 | 2,36 | 2,34 | 2,36 | -5,83% | 7.316,00 |
| 25.07.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 1,83% | 3.669,00 |
| 24.07.2024 | 2,47 | 2,47 | 2,46 | 2,46 | 1,44% | 3.742,00 |
| 23.07.2024 | 2,40 | 2,42 | 2,35 | 2,42 | -2,26% | 388,00 |
| 22.07.2024 | 2,49 | 2,49 | 2,48 | 2,48 | 6,35% | 4.688,00 |
| 19.07.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -3,02% | 312,00 |
| 18.07.2024 | 2,42 | 2,44 | 2,40 | 2,40 | -2,30% | - |
| 17.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,49% | 1.091,00 |
| 16.07.2024 | 2,39 | 2,47 | 2,39 | 2,47 | 1,44% | 2.497,00 |
| 15.07.2024 | 2,52 | 2,52 | 2,44 | 2,44 | -2,13% | 12,00 |
| 12.07.2024 | 2,56 | 2,56 | 2,49 | 2,49 | -1,58% | 2.657,00 |
| 11.07.2024 | 2,51 | 2,56 | 2,51 | 2,53 | -2,77% | 5.961,00 |
| 10.07.2024 | 2,60 | 2,60 | 2,56 | 2,60 | -2,14% | 3.990,00 |
| 09.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,08% | 777,00 |
| 08.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,57% | 3.741,00 |
| 02.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,46% | 5.123,00 |
| 01.07.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,68% | 500,00 |
| 28.06.2024 | 2,84 | 2,84 | 2,81 | 2,81 | -7,13% | 2.212,00 |
| 24.06.2024 | 2,91 | 3,03 | 2,91 | 3,03 | 4,49% | 365,00 |
| 21.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 4,77% | 500,00 |
| 19.06.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -1,21% | 160,00 |
| 18.06.2024 | 2,74 | 2,83 | 2,74 | 2,80 | -1,75% | 4.463,00 |
| 17.06.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -2,06% | 254,00 |
| 13.06.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | 90,00 |
| 12.06.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -2,22% | 1.000,00 |
| 11.06.2024 | 2,88 | 3,01 | 2,88 | 2,98 | 1,29% | 14.546,00 |
| 10.06.2024 | 2,92 | 2,94 | 2,88 | 2,94 | 1,31% | 1.450,00 |
| 07.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,73% | 1.750,00 |
| 05.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,48% | 270,00 |
| 03.06.2024 | 3,02 | 3,02 | 3,01 | 3,01 | 1,72% | 300,00 |
| 31.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,24% | 866,00 |
| 30.05.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -3,07% | 190,00 |
| 29.05.2024 | 3,04 | 3,13 | 3,04 | 3,13 | -1,51% | 602,00 |
| 28.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 6,62% | 160,00 |
| 24.05.2024 | 3,06 | 3,06 | 2,98 | 2,98 | -3,94% | 81,00 |
| 23.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,21% | 355,00 |
| 22.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,13% | 1.000,00 |
| 21.05.2024 | 3,14 | 3,14 | 3,13 | 3,13 | 0,74% | 172,00 |
| 20.05.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -2,87% | 90,00 |
| 17.05.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 3,82% | 500,00 |
| 16.05.2024 | 2,98 | 3,10 | 2,98 | 3,09 | -8,08% | 7.346,00 |