1,548€
-1,28%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -1,40% | 1.201,00 |
| 23.06.2026 | 1,54 | 1,60 | 1,50 | 1,57 | -0,95% | 97.626,00 |
| 22.06.2026 | 1,55 | 1,59 | 1,50 | 1,58 | -0,63% | 88.876,00 |
| 19.06.2026 | 1,59 | 1,59 | 1,55 | 1,59 | 0,00% | 1.277,00 |
| 18.06.2026 | 1,51 | 1,59 | 1,51 | 1,59 | 1,40% | 4.734,00 |
| 17.06.2026 | 1,52 | 1,57 | 1,52 | 1,57 | -0,13% | 5.541,00 |
| 16.06.2026 | 1,52 | 1,57 | 1,52 | 1,57 | -1,50% | 699,00 |
| 15.06.2026 | 1,60 | 1,60 | 1,54 | 1,60 | -0,13% | 3.265,00 |
| 12.06.2026 | 1,60 | 1,60 | 1,55 | 1,60 | 3,70% | 4.619,00 |
| 11.06.2026 | 1,58 | 1,59 | 1,54 | 1,54 | -0,06% | 139,00 |
| 10.06.2026 | 1,55 | 1,60 | 1,54 | 1,54 | -0,52% | 2.017,00 |
| 09.06.2026 | 1,54 | 1,59 | 1,54 | 1,55 | -1,46% | 6.750,00 |
| 08.06.2026 | 1,55 | 1,58 | 1,51 | 1,57 | 3,28% | 3.480,00 |
| 05.06.2026 | 1,54 | 1,57 | 1,52 | 1,52 | -1,68% | 6.619,00 |
| 04.06.2026 | 1,57 | 1,59 | 1,53 | 1,55 | -0,06% | 2.334,00 |
| 03.06.2026 | 1,55 | 1,59 | 1,55 | 1,55 | -5,71% | 2.675,00 |
| 02.06.2026 | 1,64 | 1,65 | 1,59 | 1,65 | 0,37% | 3.116,00 |
| 01.06.2026 | 1,62 | 1,64 | 1,58 | 1,64 | 4,06% | 4.353,00 |
| 29.05.2026 | 1,63 | 1,63 | 1,55 | 1,58 | -2,11% | 13.696,00 |
| 28.05.2026 | 1,57 | 1,62 | 1,56 | 1,61 | -3,71% | 18.396,00 |
| 27.05.2026 | 1,65 | 1,67 | 1,59 | 1,67 | 6,10% | 6.543,00 |
| 26.05.2026 | 1,60 | 1,64 | 1,58 | 1,58 | -2,60% | 1.680,00 |
| 25.05.2026 | 1,59 | 1,66 | 1,59 | 1,62 | 1,57% | 11.268,00 |
| 22.05.2026 | 1,64 | 1,64 | 1,59 | 1,59 | -2,03% | 4.210,00 |
| 21.05.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -0,06% | 44.395,00 |
| 20.05.2026 | 1,58 | 1,63 | 1,58 | 1,63 | 3,50% | 4.403,00 |
| 19.05.2026 | 1,62 | 1,62 | 1,56 | 1,57 | -0,13% | 2.028,00 |
| 18.05.2026 | 1,63 | 1,64 | 1,57 | 1,57 | -4,09% | 5.330,00 |
| 15.05.2026 | 1,61 | 1,64 | 1,56 | 1,64 | 7,89% | 16.511,00 |
| 14.05.2026 | 1,55 | 1,57 | 1,50 | 1,52 | 0,20% | 3.335,00 |
| 13.05.2026 | 1,52 | 1,52 | 1,48 | 1,52 | -0,20% | 4.883,00 |
| 12.05.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,65% | 13.994,00 |
| 11.05.2026 | 1,54 | 1,54 | 1,50 | 1,53 | -8,38% | 21.317,00 |
| 08.05.2026 | 1,68 | 1,69 | 1,63 | 1,67 | 0,91% | 3.761,00 |
| 07.05.2026 | 1,66 | 1,66 | 1,61 | 1,66 | 2,10% | 1.918,00 |
| 06.05.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 2,66% | 23.953,00 |
| 05.05.2026 | 1,58 | 1,58 | 1,55 | 1,58 | -2,71% | 5.682,00 |
| 04.05.2026 | 1,59 | 1,63 | 1,56 | 1,62 | 2,01% | 5.242,00 |
| 30.04.2026 | 1,60 | 1,63 | 1,55 | 1,59 | -0,62% | 73.506,00 |
| 29.04.2026 | 1,64 | 1,65 | 1,60 | 1,60 | -2,32% | 2.202,00 |
| 28.04.2026 | 1,61 | 1,65 | 1,60 | 1,64 | -3,53% | 9.369,00 |
| 27.04.2026 | 1,67 | 1,71 | 1,63 | 1,70 | 4,23% | 6.072,00 |
| 24.04.2026 | 1,64 | 1,68 | 1,61 | 1,63 | 1,18% | 1.236,00 |
| 23.04.2026 | 1,66 | 1,66 | 1,61 | 1,61 | -5,01% | 2.669,00 |
| 22.04.2026 | 1,68 | 1,70 | 1,63 | 1,70 | -1,80% | 2.569,00 |
| 21.04.2026 | 1,72 | 1,73 | 1,68 | 1,73 | 2,13% | 2.848,00 |
| 20.04.2026 | 1,68 | 1,78 | 1,68 | 1,69 | -1,46% | 35.312,00 |
| 17.04.2026 | 1,66 | 1,72 | 1,65 | 1,72 | 2,82% | 3.307,00 |
| 16.04.2026 | 1,72 | 1,72 | 1,67 | 1,67 | 3,47% | 9.927,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,61 | 1,61 | -0,98% | 2.310,00 |
| 14.04.2026 | 1,65 | 1,66 | 1,60 | 1,63 | 0,00% | 3.504,00 |
| 13.04.2026 | 1,65 | 1,65 | 1,60 | 1,63 | -3,95% | 13.198,00 |
| 10.04.2026 | 1,67 | 1,79 | 1,67 | 1,70 | -1,40% | 37.820,00 |
| 09.04.2026 | 1,74 | 1,74 | 1,66 | 1,72 | -1,15% | 1.412,00 |
| 08.04.2026 | 1,67 | 1,74 | 1,67 | 1,74 | 4,44% | 10.185,00 |
| 07.04.2026 | 1,67 | 1,67 | 1,62 | 1,67 | 2,97% | 6.215,00 |
| 02.04.2026 | 1,65 | 1,67 | 1,60 | 1,62 | -4,54% | 8.396,00 |
| 01.04.2026 | 1,69 | 1,70 | 1,64 | 1,70 | 6,94% | 6.397,00 |
| 31.03.2026 | 1,60 | 1,64 | 1,58 | 1,59 | -4,80% | 5.947,00 |
| 30.03.2026 | 1,62 | 1,67 | 1,58 | 1,67 | -1,83% | 25.035,00 |
| 27.03.2026 | 1,66 | 1,70 | 1,65 | 1,70 | 0,77% | 4.529,00 |
| 26.03.2026 | 1,69 | 1,69 | 1,64 | 1,68 | 1,57% | 4.093,00 |
| 25.03.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -2,76% | 33.856,00 |
| 24.03.2026 | 1,71 | 1,72 | 1,65 | 1,70 | 3,34% | 2.069,00 |
| 23.03.2026 | 1,64 | 1,68 | 1,60 | 1,65 | -3,23% | 45.352,00 |
| 20.03.2026 | 1,72 | 1,81 | 1,66 | 1,70 | -7,54% | 13.558,00 |
| 19.03.2026 | 1,88 | 1,90 | 1,82 | 1,84 | -2,18% | 3.081,00 |
| 18.03.2026 | 1,94 | 1,95 | 1,88 | 1,88 | -3,98% | 3.072,00 |
| 17.03.2026 | 1,94 | 1,96 | 1,88 | 1,96 | 6,23% | 6.332,00 |
| 16.03.2026 | 1,83 | 1,91 | 1,83 | 1,85 | 3,18% | 6.909,00 |
| 13.03.2026 | 1,82 | 1,84 | 1,77 | 1,79 | -2,77% | 39.701,00 |
| 12.03.2026 | 1,87 | 1,87 | 1,81 | 1,84 | -3,46% | 37.041,00 |
| 11.03.2026 | 1,88 | 1,91 | 1,88 | 1,91 | -0,83% | 2.637,00 |
| 10.03.2026 | 1,94 | 1,94 | 1,88 | 1,92 | 2,23% | 5.250,00 |
| 09.03.2026 | 1,91 | 1,93 | 1,87 | 1,88 | -4,52% | 7.662,00 |
| 06.03.2026 | 1,92 | 1,98 | 1,91 | 1,97 | 6,09% | 7.540,00 |
| 05.03.2026 | 1,96 | 1,96 | 1,86 | 1,86 | -2,21% | 4.462,00 |
| 04.03.2026 | 1,85 | 1,91 | 1,85 | 1,90 | -3,41% | 2.827,00 |
| 03.03.2026 | 1,96 | 1,97 | 1,90 | 1,97 | -2,29% | 4.380,00 |
| 02.03.2026 | 2,07 | 2,07 | 2,00 | 2,01 | -1,76% | 8.324,00 |
| 27.02.2026 | 2,12 | 2,15 | 2,05 | 2,05 | -1,35% | 8.942,00 |
| 26.02.2026 | 2,05 | 2,12 | 1,99 | 2,08 | -1,24% | 16.875,00 |
| 25.02.2026 | 2,10 | 2,11 | 2,07 | 2,10 | 0,05% | 3.118,00 |
| 24.02.2026 | 2,15 | 2,15 | 2,08 | 2,10 | -3,58% | 1.026,00 |
| 23.02.2026 | 2,14 | 2,18 | 2,12 | 2,18 | 2,93% | 3.709,00 |
| 20.02.2026 | 2,19 | 2,19 | 2,12 | 2,12 | -2,85% | 1.477,00 |
| 19.02.2026 | 2,10 | 2,20 | 2,10 | 2,18 | -0,91% | 6.808,00 |
| 18.02.2026 | 2,20 | 2,20 | 2,10 | 2,20 | 0,00% | 2.568,00 |
| 17.02.2026 | 2,22 | 2,22 | 2,10 | 2,20 | 1,29% | 12.415,00 |
| 16.02.2026 | 2,22 | 2,23 | 2,16 | 2,17 | -0,23% | 2.428,00 |
| 13.02.2026 | 2,11 | 2,18 | 2,11 | 2,18 | 0,37% | 4.252,00 |
| 12.02.2026 | 2,13 | 2,18 | 2,13 | 2,17 | -1,68% | 3.374,00 |
| 11.02.2026 | 2,12 | 2,21 | 2,12 | 2,21 | 1,01% | 11.591,00 |
| 10.02.2026 | 2,18 | 2,19 | 2,12 | 2,18 | 1,53% | 4.150,00 |
| 09.02.2026 | 2,20 | 2,20 | 2,11 | 2,15 | 0,75% | 2.745,00 |
| 06.02.2026 | 2,17 | 2,20 | 2,11 | 2,13 | -0,70% | 6.279,00 |
| 05.02.2026 | 2,11 | 2,17 | 2,10 | 2,15 | 1,66% | 7.639,00 |
| 04.02.2026 | 2,09 | 2,12 | 2,07 | 2,11 | -0,98% | 5.860,00 |
| 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 |