2,065€
-2,50%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 2,09 | 2,15 | 2,03 | 2,14 | 0,80% | 23.943,00 |
| 02.02.2026 | 2,03 | 2,12 | 2,03 | 2,12 | 0,14% | 3.456,00 |
| 30.01.2026 | 2,15 | 2,15 | 2,04 | 2,12 | -0,24% | 4.063,00 |
| 29.01.2026 | 2,17 | 2,18 | 2,11 | 2,12 | -3,17% | 2.007,00 |
| 28.01.2026 | 2,17 | 2,19 | 2,16 | 2,19 | 2,31% | - |
| 27.01.2026 | 2,25 | 2,25 | 2,14 | 2,14 | -7,20% | 3.633,00 |
| 26.01.2026 | 2,26 | 2,32 | 2,24 | 2,31 | -0,82% | 3.100,00 |
| 23.01.2026 | 2,35 | 2,35 | 2,26 | 2,33 | -0,13% | 1.401,00 |
| 22.01.2026 | 2,38 | 2,38 | 2,26 | 2,33 | 0,74% | 7.056,00 |
| 21.01.2026 | 2,31 | 2,31 | 2,22 | 2,31 | -1,15% | 11.100,00 |
| 20.01.2026 | 2,36 | 2,36 | 2,27 | 2,34 | -0,04% | 4.202,00 |
| 19.01.2026 | 2,32 | 2,38 | 2,29 | 2,34 | 0,73% | 12.558,00 |
| 16.01.2026 | 2,32 | 2,32 | 2,25 | 2,32 | -0,94% | 3.799,00 |
| 15.01.2026 | 2,33 | 2,35 | 2,26 | 2,34 | 2,72% | 2.792,00 |
| 14.01.2026 | 2,28 | 2,29 | 2,20 | 2,28 | 3,96% | 2.296,00 |
| 13.01.2026 | 2,25 | 2,26 | 2,19 | 2,20 | -4,27% | 385,00 |
| 12.01.2026 | 2,25 | 2,29 | 2,18 | 2,29 | 1,10% | 7.983,00 |
| 09.01.2026 | 2,29 | 2,33 | 2,26 | 2,27 | 0,09% | 8.819,00 |
| 08.01.2026 | 2,19 | 2,27 | 2,19 | 2,27 | 2,03% | 2.380,00 |
| 07.01.2026 | 2,23 | 2,23 | 2,16 | 2,22 | -1,94% | 1.549,00 |
| 06.01.2026 | 2,24 | 2,27 | 2,18 | 2,27 | 3,99% | 4.549,00 |
| 05.01.2026 | 2,24 | 2,26 | 2,17 | 2,18 | -2,20% | 5.112,00 |
| 02.01.2026 | 2,15 | 2,23 | 2,15 | 2,23 | 0,09% | 1.072,00 |
| 30.12.2025 | 2,16 | 2,23 | 2,16 | 2,23 | 4,95% | 718,00 |
| 29.12.2025 | 2,21 | 2,21 | 2,11 | 2,12 | -4,20% | 10.166,00 |
| 23.12.2025 | 2,16 | 2,22 | 2,15 | 2,21 | 2,79% | 1.171,00 |
| 22.12.2025 | 2,23 | 2,23 | 2,15 | 2,15 | -4,27% | 3.452,00 |
| 19.12.2025 | 2,19 | 2,25 | 2,18 | 2,25 | 3,88% | 1.397,00 |
| 18.12.2025 | 2,26 | 2,26 | 2,16 | 2,17 | 0,56% | 8.197,00 |
| 17.12.2025 | 2,20 | 2,26 | 2,15 | 2,15 | -0,78% | 5.116,00 |
| 16.12.2025 | 2,17 | 2,17 | 2,11 | 2,17 | 3,09% | 804,00 |
| 15.12.2025 | 2,17 | 2,17 | 2,10 | 2,11 | 1,01% | 2.158,00 |
| 12.12.2025 | 2,09 | 2,15 | 2,08 | 2,08 | -0,71% | 1.962,00 |
| 11.12.2025 | 2,11 | 2,17 | 2,09 | 2,10 | -0,24% | 972,00 |
| 10.12.2025 | 2,16 | 2,17 | 2,10 | 2,10 | -0,80% | 1.534,00 |
| 09.12.2025 | 2,18 | 2,19 | 2,12 | 2,12 | 2,86% | 3.711,00 |
| 08.12.2025 | 2,10 | 2,16 | 2,06 | 2,06 | -4,18% | 4.782,00 |
| 05.12.2025 | 2,09 | 2,15 | 2,08 | 2,15 | 2,33% | 1.229,00 |
| 04.12.2025 | 2,11 | 2,17 | 2,10 | 2,10 | 1,99% | 273,00 |
| 03.12.2025 | 2,12 | 2,13 | 2,06 | 2,06 | -4,98% | 551,00 |
| 02.12.2025 | 2,13 | 2,20 | 2,13 | 2,17 | 3,04% | 3.000,00 |
| 01.12.2025 | 2,18 | 2,18 | 2,10 | 2,11 | 0,48% | 1.881,00 |
| 28.11.2025 | 2,14 | 2,16 | 2,10 | 2,10 | -1,23% | 5.345,00 |
| 27.11.2025 | 2,18 | 2,19 | 2,12 | 2,12 | -0,98% | 795,00 |
| 26.11.2025 | 2,21 | 2,21 | 2,14 | 2,14 | 1,04% | 717,00 |
| 25.11.2025 | 2,11 | 2,18 | 2,11 | 2,12 | 0,43% | 195,00 |
| 24.11.2025 | 2,18 | 2,18 | 2,10 | 2,11 | -2,18% | 1.676,00 |
| 21.11.2025 | 2,16 | 2,19 | 2,10 | 2,16 | -1,46% | 1.945,00 |
| 20.11.2025 | 2,15 | 2,21 | 2,13 | 2,19 | 3,89% | 8.023,00 |
| 19.11.2025 | 2,07 | 2,13 | 2,06 | 2,11 | -0,99% | 2.405,00 |
| 18.11.2025 | 2,09 | 2,14 | 2,06 | 2,13 | 2,40% | 2.876,00 |
| 17.11.2025 | 2,06 | 2,13 | 2,05 | 2,08 | 4,63% | 34.788,00 |
| 14.11.2025 | 2,05 | 2,10 | 1,98 | 1,99 | -3,02% | 13.534,00 |
| 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 |