1,635€
0,91%
Echtzeit-Aktienkurs SAMSONITE INTL SA
Bid:
Ask:
Aktienkurse zur SAMSONITE INTL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,66 | 1,66 | 1,61 | 1,65 | 2,10% | 1.918,00 |
| 06.05.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 2,63% | 23.953,00 |
| 05.05.2026 | 1,58 | 1,58 | 1,55 | 1,58 | -2,74% | 5.682,00 |
| 04.05.2026 | 1,59 | 1,63 | 1,56 | 1,62 | 2,04% | 5.242,00 |
| 30.04.2026 | 1,60 | 1,63 | 1,55 | 1,59 | -0,59% | 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 | -3,56% | 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 | 1,21% | 1.236,00 |
| 23.04.2026 | 1,66 | 1,66 | 1,61 | 1,61 | -5,07% | 2.669,00 |
| 22.04.2026 | 1,68 | 1,70 | 1,63 | 1,70 | -1,77% | 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 | 1,59 | 1,63 | -3,95% | 13.198,00 |
| 10.04.2026 | 1,67 | 1,79 | 1,67 | 1,70 | -1,37% | 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 | 4,41% | 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 | 6,97% | 6.397,00 |
| 31.03.2026 | 1,60 | 1,64 | 1,58 | 1,58 | -4,86% | 5.947,00 |
| 30.03.2026 | 1,62 | 1,67 | 1,58 | 1,67 | -1,80% | 25.035,00 |
| 27.03.2026 | 1,66 | 1,70 | 1,65 | 1,70 | 0,80% | 4.529,00 |
| 26.03.2026 | 1,69 | 1,69 | 1,64 | 1,68 | 1,54% | 4.093,00 |
| 25.03.2026 | 1,68 | 1,70 | 1,65 | 1,66 | -2,73% | 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 | -3,26% | 45.352,00 |
| 20.03.2026 | 1,72 | 1,81 | 1,66 | 1,70 | -7,57% | 13.558,00 |
| 19.03.2026 | 1,88 | 1,90 | 1,82 | 1,84 | -2,15% | 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 | 6,26% | 6.332,00 |
| 16.03.2026 | 1,83 | 1,91 | 1,83 | 1,85 | 3,16% | 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 | -0,81% | 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 | -4,54% | 7.662,00 |
| 06.03.2026 | 1,92 | 1,98 | 1,91 | 1,97 | 6,06% | 7.540,00 |
| 05.03.2026 | 1,96 | 1,96 | 1,86 | 1,86 | -2,21% | 4.462,00 |
| 04.03.2026 | 1,85 | 1,90 | 1,85 | 1,90 | -3,41% | 2.827,00 |
| 03.03.2026 | 1,96 | 1,97 | 1,90 | 1,97 | -2,26% | 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 |
| 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 |