1,633€
2,16%
Echtzeit-Aktienkurs SAMSONITE INTL SA
Bid:
Ask:
Aktienkurse zur SAMSONITE INTL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 1,62 | 1,67 | 1,58 | 1,64 | -1,52% | 25.035,00 |
| 27.03.2026 | 1,68 | 1,70 | 1,65 | 1,66 | 0,21% | 4.529,00 |
| 26.03.2026 | 1,69 | 1,69 | 1,64 | 1,66 | -1,07% | 4.093,00 |
| 25.03.2026 | 1,68 | 1,70 | 1,65 | 1,68 | -0,03% | 33.856,00 |
| 24.03.2026 | 1,69 | 1,72 | 1,65 | 1,68 | 3,35% | 2.069,00 |
| 23.03.2026 | 1,64 | 1,68 | 1,60 | 1,63 | -4,80% | 45.352,00 |
| 20.03.2026 | 1,68 | 1,74 | 1,66 | 1,71 | -7,59% | 9.317,00 |
| 19.03.2026 | 1,87 | 1,90 | 1,82 | 1,85 | -3,30% | 2.605,00 |
| 18.03.2026 | 1,94 | 1,95 | 1,89 | 1,91 | -1,82% | 2.989,00 |
| 17.03.2026 | 1,91 | 1,96 | 1,88 | 1,95 | 3,80% | 6.332,00 |
| 16.03.2026 | 1,89 | 1,91 | 1,83 | 1,87 | 3,59% | 3.885,00 |
| 13.03.2026 | 1,82 | 1,84 | 1,77 | 1,81 | -2,45% | 39.701,00 |
| 12.03.2026 | 1,87 | 1,87 | 1,81 | 1,86 | -1,49% | 37.041,00 |
| 11.03.2026 | 1,88 | 1,91 | 1,88 | 1,88 | -0,99% | 2.637,00 |
| 10.03.2026 | 1,94 | 1,94 | 1,88 | 1,90 | -0,11% | 5.250,00 |
| 09.03.2026 | 1,92 | 1,93 | 1,87 | 1,90 | -2,11% | 7.662,00 |
| 06.03.2026 | 1,92 | 1,98 | 1,91 | 1,95 | 3,25% | 7.540,00 |
| 05.03.2026 | 1,96 | 1,96 | 1,86 | 1,88 | 0,44% | 3.780,00 |
| 04.03.2026 | 1,85 | 1,91 | 1,85 | 1,88 | -3,29% | 2.827,00 |
| 03.03.2026 | 1,93 | 1,97 | 1,90 | 1,94 | -4,73% | 4.322,00 |
| 02.03.2026 | 2,04 | 2,07 | 2,00 | 2,04 | -2,16% | 5.361,00 |
| 27.02.2026 | 2,12 | 2,14 | 2,06 | 2,08 | 1,56% | 7.049,00 |
| 26.02.2026 | 2,05 | 2,12 | 1,99 | 2,05 | -1,82% | 16.850,00 |
| 25.02.2026 | 2,09 | 2,11 | 2,07 | 2,09 | -1,60% | 3.010,00 |
| 24.02.2026 | 2,12 | 2,15 | 2,08 | 2,12 | -1,30% | 1.026,00 |
| 23.02.2026 | 2,14 | 2,18 | 2,12 | 2,15 | 0,00% | 3.709,00 |
| 20.02.2026 | 2,19 | 2,19 | 2,12 | 2,15 | -0,07% | 1.459,00 |
| 19.02.2026 | 2,10 | 2,20 | 2,10 | 2,15 | 0,00% | 1.311,00 |
| 18.02.2026 | 2,20 | 2,20 | 2,10 | 2,15 | -1,89% | 766,00 |
| 17.02.2026 | 2,22 | 2,22 | 2,16 | 2,19 | -0,23% | 545,00 |
| 16.02.2026 | 2,22 | 2,23 | 2,16 | 2,20 | 2,04% | 2.428,00 |
| 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 |