1,669€
3,04%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,69 | 1,70 | 1,64 | 1,67 | 3,06% | 1.468,00 |
| 08.05.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -2,38% | 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 | -4,79% | 50.603,00 |
| 05.05.2025 | 1,69 | 1,75 | 1,69 | 1,70 | 0,38% | 19.830,00 |
| 02.05.2025 | 1,70 | 1,74 | 1,64 | 1,69 | 6,47% | 42.697,00 |
| 30.04.2025 | 1,58 | 1,64 | 1,55 | 1,59 | -2,81% | 6.407,00 |
| 29.04.2025 | 1,63 | 1,66 | 1,58 | 1,64 | -3,48% | 11.123,00 |
| 28.04.2025 | 1,66 | 1,70 | 1,65 | 1,70 | 0,00% | 19.438,00 |
| 25.04.2025 | 1,62 | 1,70 | 1,62 | 1,70 | -0,35% | 4.420,00 |
| 24.04.2025 | 1,68 | 1,75 | 1,66 | 1,70 | 4,32% | 13.403,00 |
| 23.04.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 2,19% | 4.439,00 |
| 22.04.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 6,72% | 3.363,00 |
| 17.04.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -3,17% | 6.275,00 |
| 16.04.2025 | 1,54 | 1,56 | 1,49 | 1,55 | -3,13% | 2.972,00 |
| 15.04.2025 | 1,59 | 1,60 | 1,54 | 1,60 | -1,63% | 4.134,00 |
| 14.04.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 0,78% | 6.266,00 |
| 11.04.2025 | 1,58 | 1,62 | 1,52 | 1,61 | -1,17% | 8.003,00 |
| 10.04.2025 | 1,67 | 1,72 | 1,61 | 1,63 | -8,49% | 9.644,00 |
| 09.04.2025 | 1,55 | 1,78 | 1,51 | 1,78 | 7,20% | 9.459,00 |
| 08.04.2025 | 1,56 | 1,70 | 1,56 | 1,66 | 4,40% | 34.626,00 |
| 07.04.2025 | 1,63 | 1,71 | 1,50 | 1,59 | -18,82% | 38.803,00 |
| 04.04.2025 | 1,98 | 1,98 | 1,90 | 1,96 | 1,45% | 12.611,00 |
| 03.04.2025 | 2,02 | 2,03 | 1,92 | 1,93 | -11,47% | 4.870,00 |
| 02.04.2025 | 2,20 | 2,22 | 2,14 | 2,18 | 1,40% | 1.592,00 |
| 01.04.2025 | 2,12 | 2,19 | 2,12 | 2,15 | -3,15% | 2.543,00 |
| 31.03.2025 | 2,14 | 2,27 | 2,14 | 2,22 | 0,50% | 5.974,00 |
| 28.03.2025 | 2,22 | 2,24 | 2,20 | 2,21 | -1,87% | 1.062,00 |
| 27.03.2025 | 2,24 | 2,29 | 2,24 | 2,25 | -2,17% | 474,00 |
| 26.03.2025 | 2,30 | 2,31 | 2,23 | 2,30 | 0,83% | 385,00 |
| 25.03.2025 | 2,28 | 2,28 | 2,22 | 2,28 | -1,13% | 2.003,00 |
| 24.03.2025 | 2,28 | 2,31 | 2,23 | 2,31 | 3,41% | 1.945,00 |
| 21.03.2025 | 2,22 | 2,29 | 2,22 | 2,23 | -2,02% | 428,00 |
| 20.03.2025 | 2,33 | 2,35 | 2,27 | 2,28 | 2,11% | 1.839,00 |
| 19.03.2025 | 2,20 | 2,28 | 2,20 | 2,23 | -2,02% | 1.316,00 |
| 18.03.2025 | 2,26 | 2,28 | 2,20 | 2,28 | -0,87% | 1.196,00 |
| 17.03.2025 | 2,30 | 2,30 | 2,23 | 2,30 | -0,22% | 699,00 |
| 14.03.2025 | 2,26 | 2,30 | 2,22 | 2,30 | -0,86% | 976,00 |
| 13.03.2025 | 2,31 | 2,38 | 2,26 | 2,32 | 2,07% | 4.232,00 |
| 12.03.2025 | 2,36 | 2,36 | 2,26 | 2,28 | -4,93% | 3.709,00 |
| 11.03.2025 | 2,42 | 2,49 | 2,39 | 2,39 | -6,05% | 2.621,00 |
| 10.03.2025 | 2,48 | 2,57 | 2,47 | 2,55 | -2,08% | 778,00 |
| 07.03.2025 | 2,58 | 2,60 | 2,51 | 2,60 | 2,36% | 1.068,00 |
| 06.03.2025 | 2,51 | 2,58 | 2,47 | 2,54 | -0,16% | 3.498,00 |
| 05.03.2025 | 2,59 | 2,59 | 2,46 | 2,55 | 0,16% | 2.103,00 |
| 04.03.2025 | 2,62 | 2,62 | 2,47 | 2,54 | -1,09% | 5.771,00 |
| 03.03.2025 | 2,65 | 2,68 | 2,57 | 2,57 | -4,82% | 1.491,00 |
| 28.02.2025 | 2,62 | 2,71 | 2,62 | 2,70 | 0,75% | 810,00 |
| 27.02.2025 | 2,61 | 2,73 | 2,61 | 2,68 | 5,02% | 2.163,00 |
| 26.02.2025 | 2,60 | 2,61 | 2,55 | 2,55 | -0,97% | 2.195,00 |
| 25.02.2025 | 2,65 | 2,66 | 2,57 | 2,58 | -4,06% | 1.934,00 |
| 24.02.2025 | 2,67 | 2,78 | 2,67 | 2,69 | -1,29% | 3.967,00 |
| 21.02.2025 | 2,71 | 2,79 | 2,69 | 2,72 | 1,57% | 4.644,00 |
| 20.02.2025 | 2,70 | 2,79 | 2,68 | 2,68 | -3,91% | 987,00 |
| 19.02.2025 | 2,85 | 2,87 | 2,78 | 2,79 | -2,18% | 4.265,00 |
| 18.02.2025 | 2,84 | 2,85 | 2,76 | 2,85 | -0,35% | 758,00 |
| 17.02.2025 | 2,84 | 2,92 | 2,80 | 2,86 | 4,19% | 2.476,00 |
| 14.02.2025 | 2,82 | 2,83 | 2,74 | 2,74 | -2,00% | 1.372,00 |
| 13.02.2025 | 2,74 | 2,82 | 2,72 | 2,80 | 4,48% | 1.280,00 |
| 12.02.2025 | 2,74 | 2,75 | 2,65 | 2,68 | 0,41% | 373,00 |
| 11.02.2025 | 2,66 | 2,75 | 2,66 | 2,67 | -1,88% | 613,00 |
| 10.02.2025 | 2,74 | 2,77 | 2,67 | 2,72 | -1,16% | 633,00 |
| 07.02.2025 | 2,70 | 2,75 | 2,63 | 2,75 | 1,07% | 3.001,00 |
| 06.02.2025 | 2,71 | 2,83 | 2,71 | 2,72 | -2,37% | 809,00 |
| 05.02.2025 | 2,78 | 2,87 | 2,77 | 2,79 | -0,46% | 497,00 |
| 04.02.2025 | 2,89 | 2,93 | 2,80 | 2,80 | -1,41% | 8.756,00 |
| 03.02.2025 | 2,86 | 2,94 | 2,82 | 2,84 | 0,89% | 5.302,00 |
| 31.01.2025 | 2,73 | 2,82 | 2,73 | 2,82 | 0,00% | 2.838,00 |
| 30.01.2025 | 2,82 | 2,82 | 2,73 | 2,82 | 3,04% | 21.106,00 |
| 29.01.2025 | 2,73 | 2,82 | 2,73 | 2,73 | -2,91% | 2.421,00 |
| 28.01.2025 | 2,72 | 2,82 | 2,72 | 2,82 | 2,51% | 1.223,00 |
| 27.01.2025 | 2,66 | 2,75 | 2,64 | 2,75 | 2,61% | 1.826,00 |
| 24.01.2025 | 2,70 | 2,78 | 2,67 | 2,68 | -2,33% | 708,00 |
| 23.01.2025 | 2,73 | 2,83 | 2,73 | 2,74 | -3,66% | 2.803,00 |
| 22.01.2025 | 2,85 | 2,85 | 2,76 | 2,85 | 3,19% | 3.205,00 |
| 21.01.2025 | 2,69 | 2,77 | 2,68 | 2,76 | 5,51% | 2.555,00 |
| 20.01.2025 | 2,66 | 2,73 | 2,61 | 2,61 | -0,27% | 1.189,00 |
| 17.01.2025 | 2,69 | 2,70 | 2,60 | 2,62 | -3,32% | 1.286,00 |
| 16.01.2025 | 2,64 | 2,72 | 2,62 | 2,71 | 0,22% | 1.363,00 |
| 15.01.2025 | 2,68 | 2,71 | 2,61 | 2,70 | -4,99% | 7.122,00 |
| 14.01.2025 | 2,73 | 2,86 | 2,73 | 2,85 | -0,11% | 2.640,00 |
| 13.01.2025 | 2,82 | 2,90 | 2,76 | 2,85 | -1,18% | 11.134,00 |
| 10.01.2025 | 2,81 | 2,90 | 2,80 | 2,88 | 3,04% | 1.146,00 |
| 09.01.2025 | 2,87 | 2,91 | 2,79 | 2,80 | -2,41% | 4.046,00 |
| 08.01.2025 | 2,80 | 2,87 | 2,78 | 2,87 | 2,43% | 11.777,00 |
| 07.01.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 4,79% | 2.193,00 |
| 06.01.2025 | 2,76 | 2,76 | 2,67 | 2,67 | -4,27% | 1.878,00 |
| 03.01.2025 | 2,72 | 2,79 | 2,70 | 2,79 | 0,04% | 4.033,00 |
| 02.01.2025 | 2,68 | 2,79 | 2,68 | 2,79 | 5,72% | 7.267,00 |
| 30.12.2024 | 2,64 | 2,65 | 2,57 | 2,64 | -2,33% | 3.497,00 |
| 27.12.2024 | 2,71 | 2,72 | 2,62 | 2,70 | 2,58% | 6.105,00 |
| 23.12.2024 | 2,65 | 2,73 | 2,63 | 2,63 | 4,03% | 7.787,00 |
| 20.12.2024 | 2,61 | 2,61 | 2,48 | 2,53 | -1,21% | 4.649,00 |
| 19.12.2024 | 2,64 | 2,65 | 2,54 | 2,56 | -2,55% | 3.555,00 |
| 18.12.2024 | 2,57 | 2,67 | 2,56 | 2,63 | 7,00% | 1.905,00 |
| 17.12.2024 | 2,57 | 2,64 | 2,46 | 2,46 | -0,32% | 3.945,00 |
| 16.12.2024 | 2,51 | 2,58 | 2,46 | 2,47 | -3,07% | 7.025,00 |
| 13.12.2024 | 2,54 | 2,63 | 2,54 | 2,54 | -6,51% | 1.558,00 |
| 12.12.2024 | 2,75 | 2,75 | 2,64 | 2,72 | 0,48% | 4.566,00 |
| 11.12.2024 | 2,68 | 2,71 | 2,60 | 2,71 | 4,20% | 10.621,00 |