1,547€
-5,69%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,56 | 1,56 | 1,52 | 1,55 | -5,67% | 13.716,00 |
| 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 |
| 05.05.2025 | 1,72 | 1,75 | 1,69 | 1,72 | 0,42% | 19.830,00 |
| 02.05.2025 | 1,70 | 1,74 | 1,64 | 1,72 | 5,91% | 42.697,00 |
| 30.04.2025 | 1,57 | 1,64 | 1,55 | 1,62 | -2,38% | 6.407,00 |
| 29.04.2025 | 1,60 | 1,66 | 1,58 | 1,66 | -0,87% | 11.123,00 |
| 28.04.2025 | 1,66 | 1,70 | 1,64 | 1,68 | -0,03% | 19.438,00 |
| 25.04.2025 | 1,62 | 1,70 | 1,62 | 1,68 | -2,76% | 4.420,00 |
| 24.04.2025 | 1,71 | 1,75 | 1,66 | 1,72 | 6,98% | 13.403,00 |
| 23.04.2025 | 1,57 | 1,64 | 1,57 | 1,61 | 2,22% | 4.439,00 |
| 22.04.2025 | 1,52 | 1,60 | 1,50 | 1,58 | 4,30% | 3.363,00 |
| 17.04.2025 | 1,54 | 1,56 | 1,49 | 1,51 | -0,62% | 6.275,00 |
| 16.04.2025 | 1,52 | 1,56 | 1,49 | 1,52 | -3,11% | 2.972,00 |
| 15.04.2025 | 1,57 | 1,60 | 1,54 | 1,57 | -1,77% | 4.134,00 |
| 14.04.2025 | 1,59 | 1,63 | 1,56 | 1,60 | 0,17% | 6.266,00 |
| 11.04.2025 | 1,58 | 1,62 | 1,52 | 1,59 | -0,81% | 6.903,00 |
| 10.04.2025 | 1,70 | 1,72 | 1,60 | 1,61 | -10,63% | 9.644,00 |
| 09.04.2025 | 1,55 | 1,80 | 1,53 | 1,80 | 9,43% | 9.459,00 |
| 08.04.2025 | 1,56 | 1,70 | 1,56 | 1,64 | 5,15% | 34.626,00 |
| 07.04.2025 | 1,59 | 1,73 | 1,50 | 1,56 | -18,99% | 38.803,00 |
| 04.04.2025 | 1,98 | 1,98 | 1,90 | 1,93 | -1,28% | 12.611,00 |
| 03.04.2025 | 2,01 | 2,03 | 1,92 | 1,95 | -10,58% | - |
| 02.04.2025 | 2,20 | 2,22 | 2,14 | 2,19 | 1,34% | 1.592,00 |
| 01.04.2025 | 2,18 | 2,19 | 2,12 | 2,16 | -4,03% | 2.543,00 |
| 31.03.2025 | 2,14 | 2,27 | 2,14 | 2,25 | 2,02% | 5.974,00 |
| 28.03.2025 | 2,21 | 2,24 | 2,20 | 2,20 | -2,78% | 1.062,00 |
| 27.03.2025 | 2,24 | 2,29 | 2,24 | 2,27 | -0,15% | 474,00 |
| 26.03.2025 | 2,30 | 2,31 | 2,23 | 2,27 | 0,69% | 385,00 |
| 25.03.2025 | 2,25 | 2,28 | 2,22 | 2,25 | -0,94% | 2.003,00 |
| 24.03.2025 | 2,26 | 2,31 | 2,23 | 2,28 | 0,33% | 1.945,00 |
| 21.03.2025 | 2,25 | 2,29 | 2,22 | 2,27 | -1,82% | 428,00 |
| 20.03.2025 | 2,30 | 2,35 | 2,27 | 2,31 | 2,33% | 1.839,00 |
| 19.03.2025 | 2,23 | 2,28 | 2,20 | 2,26 | 0,51% | 1.316,00 |
| 18.03.2025 | 2,26 | 2,28 | 2,20 | 2,25 | -1,04% | 1.196,00 |
| 17.03.2025 | 2,27 | 2,30 | 2,23 | 2,27 | -0,04% | 699,00 |
| 14.03.2025 | 2,23 | 2,30 | 2,22 | 2,27 | -0,89% | 976,00 |
| 13.03.2025 | 2,31 | 2,38 | 2,26 | 2,29 | -0,65% | 4.232,00 |
| 12.03.2025 | 2,32 | 2,35 | 2,26 | 2,31 | -5,02% | 3.709,00 |
| 11.03.2025 | 2,42 | 2,49 | 2,39 | 2,43 | -3,15% | 2.621,00 |
| 10.03.2025 | 2,48 | 2,57 | 2,47 | 2,51 | -2,17% | 778,00 |
| 07.03.2025 | 2,54 | 2,60 | 2,51 | 2,56 | 2,05% | 1.068,00 |
| 06.03.2025 | 2,51 | 2,58 | 2,47 | 2,51 | 0,14% | 3.498,00 |
| 05.03.2025 | 2,56 | 2,59 | 2,46 | 2,51 | 0,70% | 2.103,00 |
| 04.03.2025 | 2,59 | 2,62 | 2,47 | 2,49 | -4,19% | 5.771,00 |
| 03.03.2025 | 2,62 | 2,68 | 2,57 | 2,60 | -3,44% | 1.491,00 |
| 28.02.2025 | 2,66 | 2,71 | 2,62 | 2,69 | 0,79% | 810,00 |
| 27.02.2025 | 2,61 | 2,73 | 2,61 | 2,67 | 4,11% | 2.163,00 |
| 26.02.2025 | 2,58 | 2,61 | 2,55 | 2,57 | -1,74% | 2.195,00 |
| 25.02.2025 | 2,61 | 2,66 | 2,57 | 2,61 | -3,53% | 1.934,00 |
| 24.02.2025 | 2,70 | 2,78 | 2,67 | 2,71 | -0,61% | 3.967,00 |
| 21.02.2025 | 2,75 | 2,79 | 2,69 | 2,72 | 0,09% | 4.644,00 |
| 20.02.2025 | 2,74 | 2,79 | 2,68 | 2,72 | -3,94% | 987,00 |
| 19.02.2025 | 2,81 | 2,87 | 2,78 | 2,83 | 0,69% | 4.265,00 |
| 18.02.2025 | 2,84 | 2,85 | 2,76 | 2,81 | -0,71% | 758,00 |
| 17.02.2025 | 2,88 | 2,92 | 2,80 | 2,83 | 1,76% | 2.476,00 |
| 14.02.2025 | 2,78 | 2,83 | 2,74 | 2,78 | 0,96% | 1.372,00 |
| 13.02.2025 | 2,78 | 2,82 | 2,72 | 2,76 | 3,28% | 1.280,00 |
| 12.02.2025 | 2,70 | 2,75 | 2,65 | 2,67 | -1,26% | 373,00 |
| 11.02.2025 | 2,70 | 2,75 | 2,66 | 2,70 | -0,88% | 613,00 |
| 10.02.2025 | 2,70 | 2,77 | 2,67 | 2,73 | 0,50% | 633,00 |
| 07.02.2025 | 2,70 | 2,75 | 2,63 | 2,71 | -2,00% | 3.001,00 |
| 06.02.2025 | 2,75 | 2,83 | 2,71 | 2,77 | -2,17% | 809,00 |
| 05.02.2025 | 2,82 | 2,87 | 2,77 | 2,83 | -0,39% | 497,00 |
| 04.02.2025 | 2,85 | 2,93 | 2,80 | 2,84 | -1,20% | 8.756,00 |
| 03.02.2025 | 2,90 | 2,94 | 2,82 | 2,88 | 3,49% | 5.302,00 |
| 31.01.2025 | 2,78 | 2,82 | 2,73 | 2,78 | 0,13% | 2.838,00 |
| 30.01.2025 | 2,78 | 2,82 | 2,73 | 2,78 | 0,00% | 21.106,00 |
| 29.01.2025 | 2,78 | 2,82 | 2,73 | 2,78 | 0,00% | 2.419,00 |
| 28.01.2025 | 2,77 | 2,82 | 2,72 | 2,78 | 2,47% | 1.223,00 |
| 27.01.2025 | 2,70 | 2,75 | 2,64 | 2,71 | -0,24% | 1.826,00 |
| 24.01.2025 | 2,74 | 2,78 | 2,67 | 2,72 | -2,65% | 708,00 |
| 23.01.2025 | 2,77 | 2,83 | 2,73 | 2,79 | -0,57% | 2.803,00 |
| 22.01.2025 | 2,81 | 2,85 | 2,76 | 2,81 | 3,03% | 3.205,00 |
| 21.01.2025 | 2,72 | 2,77 | 2,68 | 2,72 | 2,66% | 2.555,00 |
| 20.01.2025 | 2,67 | 2,73 | 2,61 | 2,65 | -0,24% | 1.189,00 |
| 17.01.2025 | 2,66 | 2,70 | 2,60 | 2,66 | -0,41% | 1.286,00 |
| 16.01.2025 | 2,67 | 2,72 | 2,62 | 2,67 | 0,23% | 1.363,00 |
| 15.01.2025 | 2,65 | 2,71 | 2,61 | 2,66 | -4,84% | 7.122,00 |
| 14.01.2025 | 2,77 | 2,86 | 2,73 | 2,80 | -0,37% | 2.640,00 |