2,052€
0,07%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 2,06 | 2,07 | 2,03 | 2,05 | 0,22% | - |
| 13.11.2025 | 2,13 | 2,19 | 1,98 | 2,05 | 14,53% | 90.239,00 |
| 12.11.2025 | 1,88 | 1,88 | 1,79 | 1,79 | -4,51% | 12.189,00 |
| 11.11.2025 | 1,85 | 1,89 | 1,83 | 1,87 | 3,79% | 1.110,00 |
| 10.11.2025 | 1,85 | 1,85 | 1,79 | 1,81 | 4,94% | 2.848,00 |
| 07.11.2025 | 1,69 | 1,73 | 1,67 | 1,72 | -0,84% | 3.527,00 |
| 06.11.2025 | 1,76 | 1,77 | 1,68 | 1,74 | -4,59% | 4.093,00 |
| 05.11.2025 | 1,81 | 1,82 | 1,77 | 1,82 | 0,47% | 13.238,00 |
| 04.11.2025 | 1,81 | 1,85 | 1,81 | 1,81 | -0,60% | 1.613,00 |
| 03.11.2025 | 1,81 | 1,86 | 1,81 | 1,82 | 0,64% | 8.861,00 |
| 31.10.2025 | 1,81 | 1,85 | 1,81 | 1,81 | -2,14% | 933,00 |
| 30.10.2025 | 1,84 | 1,87 | 1,81 | 1,85 | -2,07% | 10.902,00 |
| 29.10.2025 | 1,89 | 1,89 | 1,84 | 1,89 | -0,05% | 2.803,00 |
| 28.10.2025 | 1,90 | 1,90 | 1,84 | 1,89 | -1,56% | 898,00 |
| 27.10.2025 | 1,88 | 1,93 | 1,87 | 1,92 | -0,90% | 2.323,00 |
| 24.10.2025 | 1,88 | 1,94 | 1,88 | 1,94 | -0,13% | 3.482,00 |
| 23.10.2025 | 1,88 | 1,95 | 1,88 | 1,94 | 3,36% | 1.426,00 |
| 22.10.2025 | 1,91 | 1,95 | 1,87 | 1,88 | -1,24% | 3.347,00 |
| 21.10.2025 | 1,88 | 1,90 | 1,86 | 1,90 | 3,60% | 7.415,00 |
| 20.10.2025 | 1,84 | 1,89 | 1,82 | 1,83 | -2,03% | 2.914,00 |
| 17.10.2025 | 1,85 | 1,87 | 1,80 | 1,87 | 1,82% | 6.913,00 |
| 16.10.2025 | 1,81 | 1,87 | 1,79 | 1,84 | -0,78% | 8.083,00 |
| 15.10.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 3,43% | 5.716,00 |
| 14.10.2025 | 1,78 | 1,79 | 1,72 | 1,79 | -2,42% | 5.070,00 |
| 13.10.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 2,00% | 4.626,00 |
| 10.10.2025 | 1,85 | 1,87 | 1,80 | 1,80 | -3,61% | 2.924,00 |
| 09.10.2025 | 1,90 | 1,90 | 1,86 | 1,87 | 0,51% | 1.450,00 |
| 08.10.2025 | 1,90 | 1,91 | 1,85 | 1,86 | -2,29% | 2.553,00 |
| 07.10.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 2,84% | 10.864,00 |
| 06.10.2025 | 1,85 | 1,91 | 1,84 | 1,85 | -2,07% | 5.251,00 |
| 03.10.2025 | 1,87 | 1,89 | 1,83 | 1,89 | 2,94% | 1.642,00 |
| 02.10.2025 | 1,86 | 1,88 | 1,83 | 1,83 | 0,60% | 2.443,00 |
| 01.10.2025 | 1,80 | 1,87 | 1,80 | 1,82 | 1,31% | 9.223,00 |
| 30.09.2025 | 1,85 | 1,87 | 1,80 | 1,80 | -3,74% | 8.476,00 |
| 29.09.2025 | 1,85 | 1,87 | 1,81 | 1,87 | 0,51% | 6.997,00 |
| 26.09.2025 | 1,90 | 1,90 | 1,84 | 1,86 | -1,12% | 3.292,00 |
| 25.09.2025 | 1,92 | 1,93 | 1,87 | 1,88 | -2,51% | 1.885,00 |
| 24.09.2025 | 1,89 | 1,95 | 1,89 | 1,93 | 2,25% | 39.118,00 |
| 23.09.2025 | 1,87 | 1,93 | 1,84 | 1,89 | -1,26% | 14.249,00 |
| 22.09.2025 | 1,91 | 1,91 | 1,86 | 1,91 | 1,70% | 3.584,00 |
| 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 |