2,221€
0,89%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,21 | 2,26 | 2,18 | 2,22 | 0,89% | 1.763,00 |
| 17.10.2024 | 2,23 | 2,32 | 2,16 | 2,20 | -3,99% | 58.816,00 |
| 16.10.2024 | 2,27 | 2,33 | 2,23 | 2,29 | 4,27% | 27.823,00 |
| 15.10.2024 | 2,21 | 2,29 | 2,15 | 2,20 | -4,56% | 16.204,00 |
| 14.10.2024 | 2,30 | 2,42 | 2,24 | 2,30 | -7,45% | 25.403,00 |
| 11.10.2024 | 2,44 | 2,52 | 2,41 | 2,49 | 2,05% | 4.554,00 |
| 10.10.2024 | 2,47 | 2,50 | 2,40 | 2,44 | -0,06% | 7.036,00 |
| 09.10.2024 | 2,44 | 2,49 | 2,36 | 2,44 | 2,71% | 9.105,00 |
| 08.10.2024 | 2,43 | 2,48 | 2,32 | 2,38 | -2,74% | 7.057,00 |
| 07.10.2024 | 2,39 | 2,53 | 2,36 | 2,44 | 4,74% | 11.836,00 |
| 04.10.2024 | 2,31 | 2,37 | 2,28 | 2,33 | -0,85% | 1.266,00 |
| 03.10.2024 | 2,38 | 2,39 | 2,31 | 2,35 | -2,57% | 2.480,00 |
| 02.10.2024 | 2,41 | 2,47 | 2,38 | 2,42 | -3,77% | 14.974,00 |
| 01.10.2024 | 2,48 | 2,60 | 2,44 | 2,51 | 1,21% | 26.767,00 |
| 30.09.2024 | 2,45 | 2,57 | 2,42 | 2,48 | 4,60% | 12.515,00 |
| 27.09.2024 | 2,33 | 2,41 | 2,30 | 2,37 | 4,70% | 6.347,00 |
| 26.09.2024 | 2,21 | 2,35 | 2,15 | 2,26 | 8,53% | 28.135,00 |
| 25.09.2024 | 2,07 | 2,17 | 2,05 | 2,09 | -2,75% | 45.356,00 |
| 24.09.2024 | 2,10 | 2,18 | 2,07 | 2,15 | -1,20% | 8.518,00 |
| 23.09.2024 | 2,16 | 2,20 | 2,12 | 2,17 | 0,91% | 4.431,00 |
| 20.09.2024 | 2,14 | 2,18 | 2,09 | 2,15 | -0,62% | 3.016,00 |
| 19.09.2024 | 2,13 | 2,20 | 2,11 | 2,17 | 2,53% | 7.955,00 |
| 18.09.2024 | 2,11 | 2,14 | 2,08 | 2,11 | 0,00% | 6.789,00 |
| 17.09.2024 | 2,10 | 2,15 | 2,07 | 2,11 | 0,24% | 3.106,00 |
| 16.09.2024 | 2,09 | 2,14 | 2,07 | 2,11 | 0,65% | 5.374,00 |
| 13.09.2024 | 2,08 | 2,13 | 2,05 | 2,09 | 1,60% | 3.274,00 |
| 12.09.2024 | 2,05 | 2,10 | 2,02 | 2,06 | 1,23% | 981,00 |
| 11.09.2024 | 1,98 | 2,06 | 1,95 | 2,04 | 2,42% | 19.305,00 |
| 10.09.2024 | 2,00 | 2,03 | 1,96 | 1,99 | -2,24% | 2.701,00 |
| 09.09.2024 | 2,01 | 2,05 | 2,00 | 2,03 | -4,38% | 1.405,00 |
| 06.09.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,21% | - |
| 05.09.2024 | 2,15 | 2,18 | 2,10 | 2,12 | -3,37% | 8.214,00 |
| 04.09.2024 | 2,19 | 2,22 | 2,17 | 2,20 | -1,64% | 1.360,00 |
| 03.09.2024 | 2,21 | 2,27 | 2,20 | 2,23 | -1,57% | 827,00 |
| 02.09.2024 | 2,28 | 2,30 | 2,24 | 2,27 | -1,86% | 1.436,00 |
| 30.08.2024 | 2,31 | 2,33 | 2,28 | 2,31 | 0,72% | 550,00 |
| 29.08.2024 | 2,30 | 2,31 | 2,27 | 2,29 | 0,26% | - |
| 28.08.2024 | 2,29 | 2,30 | 2,26 | 2,29 | -1,34% | 100,00 |
| 27.08.2024 | 2,31 | 2,33 | 2,29 | 2,32 | 1,09% | 24,00 |
| 26.08.2024 | 2,29 | 2,30 | 2,29 | 2,29 | -0,35% | - |
| 23.08.2024 | 2,30 | 2,34 | 2,30 | 2,30 | -0,39% | 10,00 |
| 22.08.2024 | 2,29 | 2,35 | 2,29 | 2,31 | 0,63% | 2.668,00 |
| 21.08.2024 | 2,29 | 2,31 | 2,27 | 2,30 | 0,44% | 5.350,00 |
| 20.08.2024 | 2,30 | 2,33 | 2,29 | 2,29 | -0,91% | 155,00 |
| 19.08.2024 | 2,31 | 2,36 | 2,29 | 2,31 | 0,68% | 3.501,00 |
| 16.08.2024 | 2,28 | 2,30 | 2,26 | 2,29 | -0,71% | 590,00 |
| 15.08.2024 | 2,20 | 2,36 | 2,16 | 2,31 | -6,63% | 8.284,00 |
| 14.08.2024 | 2,47 | 2,50 | 2,43 | 2,47 | -5,07% | 1.150,00 |
| 13.08.2024 | 2,53 | 2,61 | 2,49 | 2,60 | 1,54% | 1.919,00 |
| 12.08.2024 | 2,58 | 2,61 | 2,56 | 2,56 | 1,22% | 500,00 |
| 09.08.2024 | 2,53 | 2,57 | 2,52 | 2,53 | 0,56% | 1.360,00 |
| 08.08.2024 | 2,50 | 2,56 | 2,48 | 2,52 | -0,32% | 86,00 |
| 07.08.2024 | 2,60 | 2,60 | 2,53 | 2,53 | 0,70% | 1.215,00 |
| 06.08.2024 | 2,51 | 2,54 | 2,48 | 2,51 | 4,87% | 4.711,00 |
| 05.08.2024 | 2,36 | 2,43 | 2,34 | 2,39 | -3,80% | 405,00 |
| 02.08.2024 | 2,51 | 2,53 | 2,48 | 2,49 | -4,36% | 220,00 |
| 01.08.2024 | 2,70 | 2,71 | 2,60 | 2,60 | -1,85% | - |
| 31.07.2024 | 2,68 | 2,69 | 2,64 | 2,65 | 6,36% | 2.263,00 |
| 30.07.2024 | 2,46 | 2,49 | 2,45 | 2,49 | 5,33% | 314,00 |
| 29.07.2024 | 2,40 | 2,40 | 2,35 | 2,37 | -0,50% | 2.200,00 |
| 26.07.2024 | 2,37 | 2,39 | 2,31 | 2,38 | -3,63% | 7.316,00 |
| 25.07.2024 | 2,48 | 2,50 | 2,43 | 2,47 | 0,06% | 3.669,00 |
| 24.07.2024 | 2,50 | 2,51 | 2,46 | 2,47 | 3,37% | 3.742,00 |
| 23.07.2024 | 2,38 | 2,42 | 2,35 | 2,39 | -3,05% | 388,00 |
| 22.07.2024 | 2,44 | 2,49 | 2,43 | 2,46 | 5,06% | 4.688,00 |
| 19.07.2024 | 2,33 | 2,34 | 2,33 | 2,34 | -2,52% | 312,00 |
| 18.07.2024 | 2,41 | 2,44 | 2,40 | 2,40 | -2,59% | - |
| 17.07.2024 | 2,46 | 2,49 | 2,45 | 2,47 | 0,31% | 1.091,00 |
| 16.07.2024 | 2,44 | 2,47 | 2,39 | 2,46 | -0,57% | 2.497,00 |
| 15.07.2024 | 2,50 | 2,52 | 2,44 | 2,47 | -2,02% | 12,00 |
| 12.07.2024 | 2,56 | 2,56 | 2,49 | 2,52 | -0,06% | 2.657,00 |
| 11.07.2024 | 2,55 | 2,56 | 2,51 | 2,53 | -1,67% | 5.961,00 |
| 10.07.2024 | 2,55 | 2,60 | 2,54 | 2,57 | -1,68% | 3.990,00 |
| 09.07.2024 | 2,63 | 2,66 | 2,60 | 2,61 | -0,97% | - |
| 08.07.2024 | 2,66 | 2,66 | 2,61 | 2,64 | -2,58% | 3.741,00 |
| 05.07.2024 | 2,72 | 2,72 | 2,71 | 2,71 | -1,24% | - |
| 04.07.2024 | 2,72 | 2,75 | 2,72 | 2,74 | 0,62% | - |
| 03.07.2024 | 2,73 | 2,74 | 2,72 | 2,73 | -1,84% | - |
| 02.07.2024 | 2,78 | 2,82 | 2,77 | 2,78 | -0,36% | 5.123,00 |
| 28.06.2024 | 2,80 | 2,84 | 2,78 | 2,79 | -5,11% | 2.212,00 |
| 27.06.2024 | 2,93 | 2,94 | 2,93 | 2,94 | 0,77% | - |
| 26.06.2024 | 2,89 | 2,93 | 2,89 | 2,91 | 0,24% | - |
| 25.06.2024 | 2,92 | 2,92 | 2,90 | 2,91 | -2,74% | - |
| 24.06.2024 | 2,91 | 3,03 | 2,91 | 2,99 | 1,49% | 365,00 |
| 21.06.2024 | 2,94 | 2,95 | 2,90 | 2,94 | 1,60% | 500,00 |
| 20.06.2024 | 2,88 | 2,90 | 2,87 | 2,90 | 3,28% | - |
| 19.06.2024 | 2,81 | 2,83 | 2,77 | 2,81 | 0,04% | 160,00 |
| 18.06.2024 | 2,77 | 2,88 | 2,74 | 2,81 | -0,53% | 4.463,00 |
| 17.06.2024 | 2,83 | 2,88 | 2,81 | 2,82 | -1,57% | 254,00 |
| 14.06.2024 | 2,85 | 2,87 | 2,84 | 2,87 | -0,09% | - |
| 13.06.2024 | 2,86 | 2,91 | 2,84 | 2,87 | -0,05% | 90,00 |
| 12.06.2024 | 2,90 | 2,91 | 2,86 | 2,87 | -3,68% | 1.000,00 |
| 11.06.2024 | 2,89 | 3,02 | 2,88 | 2,98 | 2,41% | 14.546,00 |
| 10.06.2024 | 2,90 | 2,94 | 2,88 | 2,91 | 0,36% | 1.450,00 |
| 07.06.2024 | 2,87 | 2,90 | 2,85 | 2,90 | -0,36% | 1.750,00 |
| 06.06.2024 | 2,91 | 2,93 | 2,90 | 2,91 | 0,09% | - |
| 05.06.2024 | 2,90 | 2,93 | 2,88 | 2,91 | -0,53% | 270,00 |
| 04.06.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 0,07% | - |
| 03.06.2024 | 2,98 | 3,02 | 2,92 | 2,92 | -0,92% | 300,00 |
| 31.05.2024 | 2,98 | 2,98 | 2,93 | 2,95 | -1,22% | 866,00 |