1,772€
-0,52%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 1,67 | 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 | 4,35% | 13.403,00 |
| 23.04.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 2,13% | 4.439,00 |
| 22.04.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 6,75% | 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 | -1,60% | 4.134,00 |
| 14.04.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 0,75% | 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 | 7,23% | 9.459,00 |
| 08.04.2025 | 1,56 | 1,70 | 1,56 | 1,66 | 4,41% | 34.626,00 |
| 07.04.2025 | 1,63 | 1,71 | 1,50 | 1,59 | -18,85% | 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 |