1,885€
1,02%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,91 | 1,91 | 1,86 | 1,88 | 0,96% | 3.517,00 |
| 19.09.2025 | 1,85 | 1,90 | 1,85 | 1,87 | -0,53% | 921,00 |
| 18.09.2025 | 1,85 | 1,90 | 1,84 | 1,88 | 0,56% | 2.770,00 |
| 17.09.2025 | 1,87 | 1,90 | 1,83 | 1,87 | 1,62% | 2.286,00 |
| 16.09.2025 | 1,91 | 1,91 | 1,82 | 1,84 | 0,98% | 3.283,00 |
| 15.09.2025 | 1,82 | 1,87 | 1,81 | 1,82 | -0,82% | 5.835,00 |
| 12.09.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 0,22% | 1.996,00 |
| 11.09.2025 | 1,83 | 1,88 | 1,80 | 1,83 | -0,48% | 1.153,00 |
| 10.09.2025 | 1,79 | 1,86 | 1,79 | 1,84 | -0,41% | 10.321,00 |
| 09.09.2025 | 1,87 | 1,89 | 1,82 | 1,85 | -2,43% | 4.668,00 |
| 08.09.2025 | 1,92 | 1,95 | 1,86 | 1,89 | 1,80% | 21.997,00 |
| 05.09.2025 | 1,89 | 1,90 | 1,83 | 1,86 | -2,24% | 2.402,00 |
| 04.09.2025 | 1,90 | 1,93 | 1,85 | 1,90 | 0,60% | 7.216,00 |
| 03.09.2025 | 1,88 | 1,93 | 1,88 | 1,89 | 2,07% | 37.113,00 |
| 02.09.2025 | 1,88 | 1,89 | 1,83 | 1,85 | -0,35% | 23.721,00 |
| 01.09.2025 | 1,89 | 1,89 | 1,83 | 1,86 | -0,60% | 3.127,00 |
| 29.08.2025 | 1,86 | 1,91 | 1,84 | 1,87 | 0,55% | 1.567,00 |
| 28.08.2025 | 1,85 | 1,89 | 1,82 | 1,86 | 0,11% | 2.023,00 |
| 27.08.2025 | 1,82 | 1,89 | 1,82 | 1,86 | -0,47% | 1.924,00 |
| 26.08.2025 | 1,85 | 1,90 | 1,83 | 1,87 | 1,97% | 12.262,00 |
| 25.08.2025 | 1,83 | 1,83 | 1,80 | 1,83 | 1,85% | 2.183,00 |
| 22.08.2025 | 1,79 | 1,85 | 1,77 | 1,80 | -1,05% | 8.149,00 |
| 21.08.2025 | 1,83 | 1,84 | 1,78 | 1,82 | -0,63% | 2.997,00 |
| 20.08.2025 | 1,79 | 1,85 | 1,79 | 1,83 | -0,52% | 3.042,00 |
| 19.08.2025 | 1,84 | 1,86 | 1,80 | 1,84 | -0,33% | 7.044,00 |
| 18.08.2025 | 1,79 | 1,87 | 1,79 | 1,84 | -1,94% | 43.818,00 |
| 15.08.2025 | 1,92 | 1,92 | 1,85 | 1,88 | 2,57% | 29.754,00 |
| 14.08.2025 | 1,83 | 1,86 | 1,80 | 1,83 | 1,95% | 27.827,00 |
| 13.08.2025 | 1,81 | 1,84 | 1,76 | 1,80 | 2,54% | 9.231,00 |
| 12.08.2025 | 1,76 | 1,78 | 1,71 | 1,75 | 0,89% | 6.342,00 |
| 11.08.2025 | 1,72 | 1,77 | 1,71 | 1,74 | -2,85% | 8.177,00 |
| 08.08.2025 | 1,76 | 1,81 | 1,76 | 1,79 | 0,06% | 12.490,00 |
| 07.08.2025 | 1,79 | 1,81 | 1,76 | 1,79 | 1,12% | 5.925,00 |
| 06.08.2025 | 1,77 | 1,81 | 1,74 | 1,77 | -1,05% | 8.397,00 |
| 05.08.2025 | 1,82 | 1,82 | 1,76 | 1,79 | -1,37% | 6.077,00 |
| 04.08.2025 | 1,79 | 1,83 | 1,74 | 1,81 | 2,93% | 11.359,00 |
| 01.08.2025 | 1,76 | 1,82 | 1,74 | 1,76 | -3,68% | 3.013,00 |
| 31.07.2025 | 1,81 | 1,85 | 1,76 | 1,83 | 0,18% | 18.187,00 |
| 30.07.2025 | 1,84 | 1,85 | 1,79 | 1,82 | 0,62% | 18.583,00 |
| 29.07.2025 | 1,82 | 1,84 | 1,77 | 1,81 | 2,06% | 6.305,00 |
| 28.07.2025 | 1,72 | 1,80 | 1,72 | 1,78 | 0,06% | 5.879,00 |
| 25.07.2025 | 1,75 | 1,80 | 1,74 | 1,77 | -1,72% | 3.237,00 |
| 24.07.2025 | 1,82 | 1,84 | 1,78 | 1,81 | -0,01% | 6.541,00 |
| 23.07.2025 | 1,83 | 1,83 | 1,78 | 1,81 | 3,66% | 27.373,00 |
| 22.07.2025 | 1,78 | 1,78 | 1,72 | 1,74 | 0,40% | 7.055,00 |
| 21.07.2025 | 1,71 | 1,78 | 1,71 | 1,73 | -0,01% | 8.548,00 |
| 18.07.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -1,22% | 7.471,00 |
| 17.07.2025 | 1,71 | 1,78 | 1,71 | 1,76 | -0,37% | 2.546,00 |
| 16.07.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,54% | 3.704,00 |
| 15.07.2025 | 1,77 | 1,78 | 1,73 | 1,77 | 2,18% | 5.661,00 |
| 14.07.2025 | 1,73 | 1,77 | 1,72 | 1,73 | -0,69% | 9.879,00 |
| 11.07.2025 | 1,71 | 1,77 | 1,71 | 1,75 | -0,26% | 4.143,00 |
| 10.07.2025 | 1,77 | 1,77 | 1,71 | 1,75 | 0,01% | 9.069,00 |
| 09.07.2025 | 1,76 | 1,77 | 1,73 | 1,75 | 1,77% | 6.738,00 |
| 08.07.2025 | 1,72 | 1,73 | 1,67 | 1,72 | 2,70% | 54.170,00 |
| 07.07.2025 | 1,65 | 1,70 | 1,65 | 1,68 | 1,13% | 7.989,00 |
| 04.07.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 0,67% | 17.681,00 |
| 03.07.2025 | 1,65 | 1,67 | 1,61 | 1,65 | 1,95% | 6.092,00 |
| 02.07.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 1,70% | 15.570,00 |
| 01.07.2025 | 1,58 | 1,60 | 1,58 | 1,59 | -0,02% | 2.748,00 |
| 30.06.2025 | 1,60 | 1,60 | 1,55 | 1,59 | -0,08% | 3.620,00 |
| 27.06.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,27% | 1.647,00 |
| 26.06.2025 | 1,60 | 1,61 | 1,56 | 1,58 | 3,14% | 7.049,00 |
| 25.06.2025 | 1,50 | 1,56 | 1,50 | 1,54 | 0,99% | 4.384,00 |
| 24.06.2025 | 1,50 | 1,54 | 1,49 | 1,52 | -0,86% | 8.683,00 |
| 23.06.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -1,18% | 11.979,00 |
| 20.06.2025 | 1,53 | 1,57 | 1,52 | 1,55 | -0,02% | 5.482,00 |
| 19.06.2025 | 1,54 | 1,57 | 1,53 | 1,55 | -1,04% | 8.776,00 |
| 18.06.2025 | 1,55 | 1,59 | 1,55 | 1,57 | -0,44% | 3.830,00 |
| 17.06.2025 | 1,57 | 1,63 | 1,53 | 1,58 | -2,35% | 8.176,00 |
| 16.06.2025 | 1,61 | 1,64 | 1,58 | 1,61 | 4,05% | 8.057,00 |
| 13.06.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -3,50% | 6.254,00 |
| 12.06.2025 | 1,58 | 1,64 | 1,57 | 1,61 | -3,06% | 2.235,00 |
| 11.06.2025 | 1,65 | 1,68 | 1,60 | 1,66 | 0,12% | 8.273,00 |
| 10.06.2025 | 1,63 | 1,67 | 1,59 | 1,66 | 3,79% | 15.985,00 |
| 09.06.2025 | 1,59 | 1,62 | 1,55 | 1,60 | 2,65% | 10.014,00 |
| 06.06.2025 | 1,55 | 1,58 | 1,52 | 1,55 | -0,77% | 9.968,00 |
| 05.06.2025 | 1,56 | 1,59 | 1,52 | 1,57 | -4,50% | 23.657,00 |
| 04.06.2025 | 1,64 | 1,68 | 1,58 | 1,64 | -1,88% | 52.813,00 |
| 03.06.2025 | 1,66 | 1,69 | 1,62 | 1,67 | -0,30% | 18.112,00 |
| 02.06.2025 | 1,61 | 1,70 | 1,61 | 1,68 | -1,22% | 15.873,00 |
| 30.05.2025 | 1,68 | 1,73 | 1,64 | 1,70 | -3,59% | 13.438,00 |
| 29.05.2025 | 1,69 | 1,76 | 1,66 | 1,76 | 6,71% | 20.137,00 |
| 28.05.2025 | 1,66 | 1,68 | 1,61 | 1,65 | 1,45% | 15.764,00 |
| 27.05.2025 | 1,61 | 1,65 | 1,57 | 1,63 | 1,98% | 10.224,00 |
| 26.05.2025 | 1,57 | 1,60 | 1,55 | 1,59 | -0,70% | 13.895,00 |
| 23.05.2025 | 1,63 | 1,65 | 1,58 | 1,61 | -1,31% | 2.248,00 |
| 22.05.2025 | 1,64 | 1,65 | 1,61 | 1,63 | -0,63% | 7.246,00 |
| 21.05.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 0,06% | 8.671,00 |
| 20.05.2025 | 1,65 | 1,67 | 1,62 | 1,64 | 3,10% | 27.163,00 |
| 19.05.2025 | 1,56 | 1,61 | 1,54 | 1,59 | -2,94% | 14.802,00 |
| 16.05.2025 | 1,62 | 1,66 | 1,57 | 1,64 | 2,22% | 8.606,00 |
| 15.05.2025 | 1,60 | 1,62 | 1,57 | 1,60 | -0,57% | 7.426,00 |
| 14.05.2025 | 1,62 | 1,63 | 1,57 | 1,61 | -7,54% | 52.522,00 |
| 13.05.2025 | 1,80 | 1,81 | 1,70 | 1,74 | -2,48% | 19.972,00 |
| 12.05.2025 | 1,68 | 1,81 | 1,63 | 1,78 | 7,71% | 14.152,00 |
| 09.05.2025 | 1,66 | 1,70 | 1,64 | 1,66 | 2,13% | 1.468,00 |
| 08.05.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -2,58% | 2.159,00 |
| 07.05.2025 | 1,64 | 1,69 | 1,61 | 1,67 | 4,40% | 25.882,00 |
| 06.05.2025 | 1,64 | 1,65 | 1,57 | 1,60 | -7,50% | 50.603,00 |