1,774€
-1,75%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |