2,599€
-1,16%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 2,62 | 2,69 | 2,59 | 2,60 | -5,08% | 4.726,00 |
| 09.12.2024 | 2,70 | 2,74 | 2,63 | 2,74 | 0,37% | 27.943,00 |
| 06.12.2024 | 2,68 | 2,75 | 2,65 | 2,73 | 1,04% | 7.246,00 |
| 05.12.2024 | 2,73 | 2,73 | 2,64 | 2,70 | -0,04% | 6.723,00 |
| 04.12.2024 | 2,70 | 2,71 | 2,62 | 2,70 | 0,63% | 4.903,00 |
| 03.12.2024 | 2,69 | 2,76 | 2,64 | 2,68 | -3,66% | 7.173,00 |
| 02.12.2024 | 2,63 | 2,79 | 2,63 | 2,79 | 10,25% | 10.844,00 |
| 29.11.2024 | 2,60 | 2,60 | 2,51 | 2,53 | -2,55% | 10.535,00 |
| 28.11.2024 | 2,44 | 2,59 | 2,44 | 2,59 | 5,07% | 8.282,00 |
| 27.11.2024 | 2,51 | 2,55 | 2,46 | 2,47 | 3,44% | 18.600,00 |
| 26.11.2024 | 2,45 | 2,46 | 2,37 | 2,39 | 3,79% | 4.598,00 |
| 25.11.2024 | 2,30 | 2,39 | 2,30 | 2,30 | 1,37% | 16.258,00 |
| 22.11.2024 | 2,25 | 2,32 | 2,25 | 2,27 | 1,48% | 2.171,00 |
| 21.11.2024 | 2,23 | 2,33 | 2,22 | 2,23 | -0,93% | - |
| 20.11.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 0,04% | 1.790,00 |
| 19.11.2024 | 2,24 | 2,32 | 2,23 | 2,25 | 0,31% | 4.383,00 |
| 18.11.2024 | 2,25 | 2,26 | 2,19 | 2,25 | -3,23% | 4.779,00 |
| 15.11.2024 | 2,29 | 2,35 | 2,28 | 2,32 | 5,07% | 9.811,00 |
| 14.11.2024 | 2,28 | 2,29 | 2,21 | 2,21 | -0,45% | 2.508,00 |
| 13.11.2024 | 2,14 | 2,25 | 2,14 | 2,22 | -2,63% | 6.235,00 |
| 12.11.2024 | 2,23 | 2,28 | 2,17 | 2,28 | 4,54% | 6.354,00 |
| 11.11.2024 | 2,09 | 2,19 | 2,09 | 2,18 | -1,09% | 4.485,00 |
| 08.11.2024 | 2,18 | 2,21 | 2,12 | 2,21 | 1,15% | 4.384,00 |
| 07.11.2024 | 2,13 | 2,19 | 2,11 | 2,18 | 1,82% | 1.378,00 |
| 06.11.2024 | 2,18 | 2,21 | 2,12 | 2,14 | -1,61% | 3.522,00 |
| 05.11.2024 | 2,13 | 2,19 | 2,12 | 2,18 | 3,13% | 2.023,00 |
| 04.11.2024 | 2,09 | 2,19 | 2,09 | 2,11 | -0,75% | 6.951,00 |
| 01.11.2024 | 2,15 | 2,19 | 2,11 | 2,13 | -0,28% | 2.312,00 |
| 31.10.2024 | 2,18 | 2,20 | 2,12 | 2,13 | -0,42% | 2.278,00 |
| 30.10.2024 | 2,18 | 2,19 | 2,13 | 2,14 | -4,21% | 5.136,00 |
| 29.10.2024 | 2,26 | 2,26 | 2,20 | 2,24 | 0,27% | 2.102,00 |
| 28.10.2024 | 2,31 | 2,31 | 2,20 | 2,23 | -2,88% | 3.670,00 |
| 25.10.2024 | 2,24 | 2,30 | 2,23 | 2,30 | 2,55% | 6.089,00 |
| 24.10.2024 | 2,32 | 2,32 | 2,24 | 2,24 | -1,19% | 2.948,00 |
| 23.10.2024 | 2,27 | 2,34 | 2,20 | 2,27 | 0,09% | 11.613,00 |
| 22.10.2024 | 2,26 | 2,30 | 2,20 | 2,26 | 6,04% | 10.600,00 |
| 21.10.2024 | 2,20 | 2,21 | 2,13 | 2,13 | -3,83% | 6.845,00 |
| 18.10.2024 | 2,18 | 2,26 | 2,18 | 2,22 | 2,21% | 6.949,00 |
| 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% | - |