1,439€
1,09%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,45 | 1,45 | 1,41 | 1,45 | 1,84% | 5.915,00 |
| 19.08.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -3,01% | 13.882,00 |
| 18.08.2026 | 1,48 | 1,49 | 1,45 | 1,47 | -1,11% | 2.463,00 |
| 17.08.2026 | 1,46 | 1,51 | 1,45 | 1,48 | -3,67% | 10.002,00 |
| 14.08.2026 | 1,43 | 1,57 | 1,40 | 1,54 | -0,80% | 37.931,00 |
| 13.08.2026 | 1,52 | 1,57 | 1,51 | 1,55 | 0,27% | 1.475,00 |
| 12.08.2026 | 1,54 | 1,57 | 1,49 | 1,55 | 0,86% | 75.056,00 |
| 11.08.2026 | 1,56 | 1,59 | 1,52 | 1,54 | -1,95% | 34.276,00 |
| 10.08.2026 | 1,55 | 1,59 | 1,51 | 1,57 | 2,22% | 7.514,00 |
| 07.08.2026 | 1,56 | 1,56 | 1,51 | 1,53 | -2,70% | 5.153,00 |
| 06.08.2026 | 1,53 | 1,59 | 1,53 | 1,58 | 0,00% | 11.245,00 |
| 05.08.2026 | 1,59 | 1,59 | 1,54 | 1,58 | 0,30% | 1.965,00 |
| 04.08.2026 | 1,57 | 1,60 | 1,54 | 1,57 | -0,93% | 4.147,00 |
| 03.08.2026 | 1,59 | 1,61 | 1,55 | 1,59 | 0,60% | 1.816,00 |
| 31.07.2026 | 1,57 | 1,59 | 1,54 | 1,58 | 0,74% | 5.727,00 |
| 30.07.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 1,89% | 1.082,00 |
| 29.07.2026 | 1,52 | 1,58 | 1,52 | 1,54 | -1,35% | 1.185,00 |
| 28.07.2026 | 1,52 | 1,58 | 1,52 | 1,56 | -0,67% | 1.362,00 |
| 27.07.2026 | 1,57 | 1,59 | 1,53 | 1,57 | 1,99% | 6.101,00 |
| 24.07.2026 | 1,50 | 1,56 | 1,50 | 1,54 | 0,00% | 1.165,00 |
| 23.07.2026 | 1,51 | 1,56 | 1,51 | 1,54 | 1,69% | 2.539,00 |
| 22.07.2026 | 1,52 | 1,52 | 1,49 | 1,51 | -1,23% | 4.002,00 |
| 21.07.2026 | 1,53 | 1,55 | 1,50 | 1,53 | -0,92% | 3.563,00 |
| 20.07.2026 | 1,56 | 1,57 | 1,54 | 1,54 | -1,22% | 1.104,00 |
| 17.07.2026 | 1,54 | 1,61 | 1,53 | 1,56 | 3,68% | 7.888,00 |
| 16.07.2026 | 1,53 | 1,53 | 1,48 | 1,51 | 1,07% | 2.508,00 |
| 15.07.2026 | 1,51 | 1,52 | 1,47 | 1,49 | -1,26% | 12.942,00 |
| 14.07.2026 | 1,54 | 1,54 | 1,49 | 1,51 | -2,34% | 2.066,00 |
| 13.07.2026 | 1,54 | 1,57 | 1,50 | 1,55 | -0,75% | 9.236,00 |
| 10.07.2026 | 1,57 | 1,58 | 1,53 | 1,56 | 2,35% | 3.206,00 |
| 09.07.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,31% | 2.146,00 |
| 08.07.2026 | 1,49 | 1,54 | 1,49 | 1,52 | -0,69% | 2.334,00 |
| 07.07.2026 | 1,49 | 1,53 | 1,49 | 1,53 | -1,24% | 8.389,00 |
| 06.07.2026 | 1,57 | 1,57 | 1,52 | 1,55 | -0,64% | 2.431,00 |
| 03.07.2026 | 1,57 | 1,58 | 1,53 | 1,56 | -0,40% | 2.601,00 |
| 02.07.2026 | 1,55 | 1,59 | 1,53 | 1,56 | 3,34% | 5.569,00 |
| 01.07.2026 | 1,56 | 1,56 | 1,51 | 1,51 | -1,53% | 621,00 |
| 30.06.2026 | 1,54 | 1,56 | 1,50 | 1,54 | 0,21% | 1.671,00 |
| 29.06.2026 | 1,56 | 1,56 | 1,51 | 1,53 | 2,30% | 658,00 |
| 26.06.2026 | 1,51 | 1,52 | 1,47 | 1,50 | -1,71% | 2.832,00 |
| 25.06.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -2,10% | 5.582,00 |
| 24.06.2026 | 1,55 | 1,57 | 1,54 | 1,56 | -1,21% | 1.201,00 |
| 23.06.2026 | 1,52 | 1,58 | 1,50 | 1,58 | 0,56% | 76.587,00 |
| 22.06.2026 | 1,50 | 1,59 | 1,50 | 1,57 | -0,25% | 88.876,00 |
| 19.06.2026 | 1,59 | 1,59 | 1,55 | 1,57 | 0,06% | 4,00 |
| 18.06.2026 | 1,51 | 1,59 | 1,51 | 1,57 | -1,02% | 4.734,00 |
| 17.06.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 2,39% | 5.527,00 |
| 16.06.2026 | 1,52 | 1,57 | 1,52 | 1,55 | -1,59% | 696,00 |
| 15.06.2026 | 1,60 | 1,60 | 1,54 | 1,58 | -0,19% | 3.265,00 |
| 12.06.2026 | 1,60 | 1,60 | 1,55 | 1,58 | 0,80% | 1.205,00 |
| 11.06.2026 | 1,58 | 1,59 | 1,54 | 1,57 | 0,10% | 139,00 |
| 10.06.2026 | 1,55 | 1,60 | 1,54 | 1,56 | -0,16% | 1.662,00 |
| 09.06.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 0,76% | 6.750,00 |
| 08.06.2026 | 1,55 | 1,58 | 1,51 | 1,55 | 0,60% | 3.480,00 |
| 05.06.2026 | 1,54 | 1,57 | 1,52 | 1,55 | -1,53% | 6.619,00 |
| 04.06.2026 | 1,57 | 1,59 | 1,53 | 1,57 | 0,10% | 2.334,00 |
| 03.06.2026 | 1,55 | 1,59 | 1,55 | 1,57 | -3,31% | 2.672,00 |
| 02.06.2026 | 1,60 | 1,64 | 1,59 | 1,62 | -0,20% | 3.116,00 |
| 01.06.2026 | 1,62 | 1,64 | 1,58 | 1,63 | 3,98% | 4.353,00 |
| 29.05.2026 | 1,60 | 1,62 | 1,55 | 1,56 | -1,61% | 12.426,00 |
| 28.05.2026 | 1,57 | 1,62 | 1,56 | 1,59 | -4,03% | 18.381,00 |
| 27.05.2026 | 1,63 | 1,66 | 1,59 | 1,66 | 3,52% | 6.356,00 |
| 26.05.2026 | 1,62 | 1,64 | 1,58 | 1,60 | -3,37% | 1.679,00 |
| 25.05.2026 | 1,59 | 1,66 | 1,59 | 1,65 | 2,49% | 11.268,00 |
| 22.05.2026 | 1,64 | 1,64 | 1,59 | 1,61 | -1,43% | 4.210,00 |
| 21.05.2026 | 1,65 | 1,65 | 1,62 | 1,64 | 1,83% | 44.395,00 |
| 20.05.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 1,10% | 3.560,00 |
| 19.05.2026 | 1,59 | 1,61 | 1,56 | 1,59 | -0,36% | 2.028,00 |
| 18.05.2026 | 1,63 | 1,64 | 1,57 | 1,60 | -1,47% | 5.032,00 |
| 15.05.2026 | 1,61 | 1,64 | 1,56 | 1,62 | 5,01% | 16.511,00 |
| 14.05.2026 | 1,55 | 1,57 | 1,50 | 1,54 | 2,61% | 3.335,00 |
| 13.05.2026 | 1,52 | 1,52 | 1,48 | 1,50 | -1,70% | 4.883,00 |
| 12.05.2026 | 1,54 | 1,54 | 1,50 | 1,53 | 0,99% | 9.320,00 |
| 11.05.2026 | 1,54 | 1,54 | 1,50 | 1,51 | -9,15% | 13.317,00 |
| 08.05.2026 | 1,68 | 1,68 | 1,63 | 1,67 | 2,18% | 3.282,00 |
| 07.05.2026 | 1,66 | 1,66 | 1,61 | 1,63 | 2,06% | 1.918,00 |
| 06.05.2026 | 1,55 | 1,62 | 1,55 | 1,60 | 2,17% | 23.953,00 |
| 05.05.2026 | 1,56 | 1,58 | 1,55 | 1,56 | -1,99% | 5.682,00 |
| 04.05.2026 | 1,59 | 1,63 | 1,56 | 1,60 | 1,32% | 5.242,00 |
| 30.04.2026 | 1,60 | 1,63 | 1,55 | 1,58 | -2,66% | 73.506,00 |
| 29.04.2026 | 1,64 | 1,65 | 1,60 | 1,62 | -0,06% | 2.100,00 |
| 28.04.2026 | 1,63 | 1,65 | 1,60 | 1,62 | -3,66% | 9.369,00 |
| 27.04.2026 | 1,68 | 1,71 | 1,63 | 1,68 | 2,27% | 6.072,00 |
| 24.04.2026 | 1,63 | 1,65 | 1,61 | 1,64 | 0,66% | 186,00 |
| 23.04.2026 | 1,66 | 1,66 | 1,61 | 1,63 | -2,33% | 2.669,00 |
| 22.04.2026 | 1,68 | 1,70 | 1,63 | 1,67 | -1,73% | 2.569,00 |
| 21.04.2026 | 1,72 | 1,73 | 1,68 | 1,70 | -0,82% | 2.848,00 |
| 20.04.2026 | 1,68 | 1,78 | 1,68 | 1,72 | 1,58% | 35.312,00 |
| 17.04.2026 | 1,66 | 1,71 | 1,66 | 1,69 | 0,00% | 3.132,00 |
| 16.04.2026 | 1,69 | 1,72 | 1,67 | 1,69 | 3,73% | 9.927,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,61 | 1,63 | 0,66% | 2.310,00 |
| 14.04.2026 | 1,65 | 1,66 | 1,60 | 1,62 | 0,34% | 3.497,00 |
| 13.04.2026 | 1,65 | 1,65 | 1,59 | 1,61 | -5,18% | 13.198,00 |
| 10.04.2026 | 1,67 | 1,79 | 1,67 | 1,70 | 0,29% | 37.820,00 |
| 09.04.2026 | 1,74 | 1,74 | 1,66 | 1,70 | -1,28% | 1.412,00 |
| 08.04.2026 | 1,73 | 1,74 | 1,68 | 1,72 | 4,52% | 10.185,00 |
| 07.04.2026 | 1,67 | 1,67 | 1,62 | 1,64 | 0,06% | 6.215,00 |
| 02.04.2026 | 1,64 | 1,66 | 1,60 | 1,64 | -1,93% | 8.396,00 |
| 01.04.2026 | 1,69 | 1,70 | 1,64 | 1,67 | 3,99% | 6.397,00 |
| 31.03.2026 | 1,60 | 1,64 | 1,58 | 1,61 | -1,81% | 5.947,00 |