2,144€
0,59%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,11 | 2,18 | 2,11 | 2,15 | 0,12% | 4.252,00 |
| 12.02.2026 | 2,13 | 2,18 | 2,13 | 2,15 | -1,17% | 3.374,00 |
| 11.02.2026 | 2,12 | 2,20 | 2,12 | 2,18 | 0,93% | 6.008,00 |
| 10.02.2026 | 2,18 | 2,19 | 2,12 | 2,16 | 0,61% | 4.150,00 |
| 09.02.2026 | 2,20 | 2,20 | 2,11 | 2,14 | -1,04% | 2.745,00 |
| 06.02.2026 | 2,17 | 2,20 | 2,11 | 2,17 | 2,07% | 5.479,00 |
| 05.02.2026 | 2,11 | 2,17 | 2,10 | 2,12 | 1,43% | 7.632,00 |
| 04.02.2026 | 2,10 | 2,12 | 2,07 | 2,09 | -0,90% | 5.860,00 |
| 03.02.2026 | 2,09 | 2,15 | 2,03 | 2,11 | 1,39% | 23.913,00 |
| 02.02.2026 | 2,03 | 2,12 | 2,03 | 2,08 | 0,17% | 3.456,00 |
| 30.01.2026 | 2,15 | 2,15 | 2,04 | 2,08 | -3,26% | 3.908,00 |
| 29.01.2026 | 2,17 | 2,18 | 2,11 | 2,15 | -1,99% | 1.554,00 |
| 28.01.2026 | 2,20 | 2,23 | 2,13 | 2,19 | 1,20% | 2.401,00 |
| 27.01.2026 | 2,22 | 2,25 | 2,14 | 2,17 | -4,88% | 3.633,00 |
| 26.01.2026 | 2,26 | 2,32 | 2,24 | 2,28 | -0,74% | 3.100,00 |
| 23.01.2026 | 2,35 | 2,35 | 2,26 | 2,29 | 0,24% | 1.400,00 |
| 22.01.2026 | 2,35 | 2,38 | 2,26 | 2,29 | 0,35% | 7.056,00 |
| 21.01.2026 | 2,31 | 2,31 | 2,22 | 2,28 | -1,04% | 11.100,00 |
| 20.01.2026 | 2,36 | 2,36 | 2,27 | 2,30 | -0,54% | 4.202,00 |
| 19.01.2026 | 2,32 | 2,38 | 2,29 | 2,32 | 1,42% | 12.558,00 |
| 16.01.2026 | 2,32 | 2,32 | 2,25 | 2,28 | -1,30% | 1.067,00 |
| 15.01.2026 | 2,33 | 2,35 | 2,26 | 2,31 | 3,07% | 2.792,00 |
| 14.01.2026 | 2,28 | 2,29 | 2,21 | 2,24 | 1,04% | 1.260,00 |
| 13.01.2026 | 2,25 | 2,26 | 2,19 | 2,22 | -2,67% | 385,00 |
| 12.01.2026 | 2,25 | 2,29 | 2,18 | 2,28 | -0,76% | 7.983,00 |
| 09.01.2026 | 2,29 | 2,33 | 2,26 | 2,30 | 2,36% | 8.695,00 |
| 08.01.2026 | 2,25 | 2,27 | 2,19 | 2,25 | 2,77% | 2.380,00 |
| 07.01.2026 | 2,23 | 2,23 | 2,16 | 2,19 | -2,04% | 1.549,00 |
| 06.01.2026 | 2,24 | 2,27 | 2,18 | 2,23 | 0,72% | 4.549,00 |
| 05.01.2026 | 2,19 | 2,25 | 2,17 | 2,22 | 0,98% | 5.091,00 |
| 02.01.2026 | 2,15 | 2,23 | 2,15 | 2,19 | 0,32% | 1.072,00 |
| 30.12.2025 | 2,16 | 2,22 | 2,16 | 2,19 | 1,79% | 172,00 |
| 29.12.2025 | 2,21 | 2,21 | 2,12 | 2,15 | -1,56% | 10.166,00 |
| 23.12.2025 | 2,16 | 2,22 | 2,15 | 2,18 | -0,14% | 1.166,00 |
| 22.12.2025 | 2,23 | 2,23 | 2,15 | 2,19 | -1,40% | 3.452,00 |
| 19.12.2025 | 2,19 | 2,25 | 2,18 | 2,22 | 0,82% | 1.397,00 |
| 18.12.2025 | 2,26 | 2,26 | 2,17 | 2,20 | 1,08% | 8.197,00 |
| 17.12.2025 | 2,26 | 2,26 | 2,18 | 2,18 | 1,71% | 4.219,00 |
| 16.12.2025 | 2,17 | 2,17 | 2,11 | 2,14 | 0,16% | 804,00 |
| 15.12.2025 | 2,17 | 2,17 | 2,10 | 2,14 | 1,09% | 2.158,00 |
| 12.12.2025 | 2,12 | 2,15 | 2,08 | 2,11 | -1,08% | 1.943,00 |
| 11.12.2025 | 2,13 | 2,17 | 2,09 | 2,14 | 0,19% | 972,00 |
| 10.12.2025 | 2,16 | 2,16 | 2,10 | 2,13 | -0,93% | 533,00 |
| 09.12.2025 | 2,15 | 2,18 | 2,12 | 2,15 | 2,70% | 1.741,00 |
| 08.12.2025 | 2,10 | 2,16 | 2,06 | 2,10 | -1,27% | 4.782,00 |
| 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 |