2,120€
-0,66%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 2,09 | 2,15 | 2,08 | 2,12 | -0,42% | 1.229,00 |
| 04.12.2025 | 2,11 | 2,17 | 2,10 | 2,13 | 1,77% | 272,00 |
| 03.12.2025 | 2,07 | 2,13 | 2,06 | 2,09 | -2,81% | 416,00 |
| 02.12.2025 | 2,13 | 2,20 | 2,13 | 2,15 | 0,91% | 3.000,00 |
| 01.12.2025 | 2,15 | 2,18 | 2,10 | 2,14 | 1,07% | 1.881,00 |
| 28.11.2025 | 2,16 | 2,16 | 2,10 | 2,11 | -1,90% | 5.285,00 |
| 27.11.2025 | 2,18 | 2,19 | 2,12 | 2,15 | -0,71% | 795,00 |
| 26.11.2025 | 2,21 | 2,21 | 2,14 | 2,17 | 1,62% | 717,00 |
| 25.11.2025 | 2,14 | 2,18 | 2,11 | 2,13 | -0,47% | 195,00 |
| 24.11.2025 | 2,18 | 2,18 | 2,10 | 2,14 | -0,33% | 1.676,00 |
| 21.11.2025 | 2,16 | 2,18 | 2,10 | 2,15 | -0,37% | 1.945,00 |
| 20.11.2025 | 2,20 | 2,20 | 2,13 | 2,16 | 3,55% | 8.004,00 |
| 19.11.2025 | 2,07 | 2,13 | 2,06 | 2,09 | -0,76% | 2.405,00 |
| 18.11.2025 | 2,14 | 2,14 | 2,07 | 2,10 | 0,33% | 2.873,00 |
| 17.11.2025 | 2,11 | 2,13 | 2,05 | 2,09 | 3,82% | 34.788,00 |
| 14.11.2025 | 2,05 | 2,10 | 1,98 | 2,02 | -2,06% | 13.534,00 |
| 13.11.2025 | 2,18 | 2,19 | 1,98 | 2,06 | 12,20% | 84.606,00 |
| 12.11.2025 | 1,85 | 1,88 | 1,81 | 1,84 | -1,01% | 1.208,00 |
| 11.11.2025 | 1,85 | 1,89 | 1,83 | 1,85 | 1,27% | 1.110,00 |
| 10.11.2025 | 1,85 | 1,85 | 1,79 | 1,83 | 7,78% | 2.848,00 |
| 07.11.2025 | 1,68 | 1,73 | 1,67 | 1,70 | -0,66% | 3.527,00 |
| 06.11.2025 | 1,76 | 1,77 | 1,68 | 1,71 | -4,69% | 4.093,00 |
| 05.11.2025 | 1,79 | 1,81 | 1,77 | 1,79 | -1,87% | 13.234,00 |
| 04.11.2025 | 1,84 | 1,85 | 1,81 | 1,83 | 0,76% | 1.613,00 |
| 03.11.2025 | 1,81 | 1,86 | 1,81 | 1,82 | -0,74% | 8.861,00 |
| 31.10.2025 | 1,81 | 1,85 | 1,81 | 1,83 | -0,33% | 933,00 |
| 30.10.2025 | 1,85 | 1,86 | 1,81 | 1,83 | -2,85% | 10.393,00 |
| 29.10.2025 | 1,89 | 1,89 | 1,84 | 1,89 | 1,22% | 2.377,00 |
| 28.10.2025 | 1,90 | 1,90 | 1,84 | 1,87 | -0,17% | 768,00 |
| 27.10.2025 | 1,88 | 1,93 | 1,87 | 1,87 | -2,29% | 893,00 |
| 24.10.2025 | 1,88 | 1,94 | 1,88 | 1,91 | -0,23% | 3.268,00 |
| 23.10.2025 | 1,88 | 1,95 | 1,88 | 1,92 | 0,63% | 1.406,00 |
| 22.10.2025 | 1,95 | 1,95 | 1,87 | 1,91 | 1,01% | 3.347,00 |
| 21.10.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 1,44% | 7.415,00 |
| 20.10.2025 | 1,84 | 1,89 | 1,82 | 1,86 | 0,55% | 2.914,00 |
| 17.10.2025 | 1,85 | 1,87 | 1,80 | 1,85 | 2,22% | 6.913,00 |
| 16.10.2025 | 1,83 | 1,87 | 1,79 | 1,81 | -0,94% | 8.080,00 |
| 15.10.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 3,27% | 5.716,00 |
| 14.10.2025 | 1,78 | 1,79 | 1,72 | 1,77 | -2,51% | 5.066,00 |
| 13.10.2025 | 1,79 | 1,84 | 1,75 | 1,81 | -0,44% | 4.626,00 |
| 10.10.2025 | 1,85 | 1,87 | 1,80 | 1,82 | -3,38% | 1.865,00 |
| 09.10.2025 | 1,90 | 1,90 | 1,86 | 1,89 | 0,32% | 1.450,00 |
| 08.10.2025 | 1,88 | 1,91 | 1,85 | 1,88 | 0,23% | 2.553,00 |
| 07.10.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 1,05% | 8.720,00 |
| 06.10.2025 | 1,84 | 1,91 | 1,84 | 1,86 | 0,00% | 3.769,00 |
| 03.10.2025 | 1,87 | 1,89 | 1,83 | 1,86 | 0,23% | 1.642,00 |
| 02.10.2025 | 1,83 | 1,88 | 1,83 | 1,85 | 1,29% | 2.443,00 |
| 30.09.2025 | 1,85 | 1,87 | 1,80 | 1,83 | -1,16% | 8.476,00 |
| 29.09.2025 | 1,86 | 1,87 | 1,81 | 1,85 | -0,64% | 6.446,00 |
| 26.09.2025 | 1,90 | 1,90 | 1,84 | 1,86 | -2,35% | 2.953,00 |
| 25.09.2025 | 1,92 | 1,93 | 1,87 | 1,91 | -0,09% | 1.885,00 |
| 24.09.2025 | 1,90 | 1,95 | 1,89 | 1,91 | 2,48% | 39.118,00 |
| 23.09.2025 | 1,87 | 1,93 | 1,84 | 1,86 | -1,21% | 14.249,00 |
| 22.09.2025 | 1,91 | 1,91 | 1,86 | 1,88 | 0,99% | 3.584,00 |
| 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 |