2,597€
-0,56%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 2,61 | 2,65 | 2,54 | 2,60 | -0,59% | 3.270,00 |
| 18.12.2024 | 2,61 | 2,67 | 2,56 | 2,61 | 4,59% | 1.905,00 |
| 17.12.2024 | 2,57 | 2,64 | 2,46 | 2,50 | -0,12% | 3.945,00 |
| 16.12.2024 | 2,54 | 2,58 | 2,46 | 2,50 | -3,08% | 7.025,00 |
| 13.12.2024 | 2,58 | 2,63 | 2,54 | 2,58 | -3,93% | 1.558,00 |
| 12.12.2024 | 2,71 | 2,75 | 2,64 | 2,68 | 0,75% | 4.566,00 |
| 11.12.2024 | 2,64 | 2,71 | 2,60 | 2,66 | 1,29% | 10.621,00 |
| 10.12.2024 | 2,66 | 2,69 | 2,59 | 2,63 | -2,45% | 4.726,00 |
| 09.12.2024 | 2,70 | 2,74 | 2,63 | 2,70 | 0,37% | 27.943,00 |
| 06.12.2024 | 2,72 | 2,75 | 2,65 | 2,69 | 0,73% | 7.246,00 |
| 05.12.2024 | 2,69 | 2,73 | 2,64 | 2,67 | 0,04% | 6.723,00 |
| 04.12.2024 | 2,67 | 2,71 | 2,62 | 2,67 | -2,34% | 4.903,00 |
| 03.12.2024 | 2,66 | 2,76 | 2,64 | 2,73 | -0,46% | 7.173,00 |
| 02.12.2024 | 2,63 | 2,79 | 2,63 | 2,74 | 7,25% | 10.844,00 |
| 29.11.2024 | 2,56 | 2,60 | 2,51 | 2,56 | 0,00% | 10.535,00 |
| 28.11.2024 | 2,47 | 2,59 | 2,44 | 2,56 | 1,99% | 8.282,00 |
| 27.11.2024 | 2,49 | 2,55 | 2,46 | 2,51 | 3,57% | 18.600,00 |
| 26.11.2024 | 2,42 | 2,46 | 2,37 | 2,42 | 3,80% | 4.598,00 |
| 25.11.2024 | 2,32 | 2,39 | 2,30 | 2,33 | 1,35% | 16.258,00 |
| 22.11.2024 | 2,28 | 2,32 | 2,25 | 2,30 | 1,32% | 2.171,00 |
| 21.11.2024 | 2,23 | 2,31 | 2,20 | 2,27 | 1,88% | 5.696,00 |
| 20.11.2024 | 2,23 | 2,26 | 2,20 | 2,23 | -2,41% | 1.790,00 |
| 19.11.2024 | 2,27 | 2,32 | 2,23 | 2,28 | 2,95% | 4.383,00 |
| 18.11.2024 | 2,25 | 2,26 | 2,19 | 2,22 | -3,29% | 4.779,00 |
| 15.11.2024 | 2,29 | 2,35 | 2,28 | 2,29 | 2,27% | 9.811,00 |
| 14.11.2024 | 2,25 | 2,29 | 2,21 | 2,24 | 1,17% | 2.508,00 |
| 13.11.2024 | 2,17 | 2,25 | 2,14 | 2,22 | -1,25% | 6.235,00 |
| 12.11.2024 | 2,20 | 2,28 | 2,17 | 2,25 | 4,54% | 6.354,00 |
| 11.11.2024 | 2,12 | 2,19 | 2,09 | 2,15 | -0,88% | 4.485,00 |
| 08.11.2024 | 2,15 | 2,21 | 2,12 | 2,17 | 0,91% | 4.384,00 |
| 07.11.2024 | 2,13 | 2,19 | 2,11 | 2,15 | -1,11% | 1.378,00 |
| 06.11.2024 | 2,15 | 2,21 | 2,12 | 2,17 | 0,91% | 3.522,00 |
| 05.11.2024 | 2,16 | 2,19 | 2,12 | 2,15 | 1,61% | 2.023,00 |
| 04.11.2024 | 2,12 | 2,19 | 2,09 | 2,12 | -1,76% | 6.951,00 |
| 01.11.2024 | 2,12 | 2,19 | 2,11 | 2,16 | -0,14% | 2.312,00 |
| 31.10.2024 | 2,15 | 2,20 | 2,12 | 2,16 | 0,05% | 2.278,00 |
| 30.10.2024 | 2,16 | 2,19 | 2,13 | 2,16 | -2,15% | 5.136,00 |
| 29.10.2024 | 2,23 | 2,26 | 2,20 | 2,21 | -1,17% | 2.102,00 |
| 28.10.2024 | 2,28 | 2,31 | 2,20 | 2,23 | -1,33% | 3.670,00 |
| 25.10.2024 | 2,27 | 2,30 | 2,23 | 2,26 | -0,31% | 6.089,00 |
| 24.10.2024 | 2,29 | 2,32 | 2,24 | 2,27 | 0,98% | 2.948,00 |
| 23.10.2024 | 2,30 | 2,34 | 2,20 | 2,25 | 0,49% | 11.613,00 |
| 22.10.2024 | 2,23 | 2,30 | 2,20 | 2,24 | 3,23% | 10.600,00 |
| 21.10.2024 | 2,17 | 2,21 | 2,13 | 2,17 | -2,26% | 6.845,00 |
| 18.10.2024 | 2,21 | 2,26 | 2,18 | 2,22 | 0,61% | 6.949,00 |
| 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 |