1,641€
-3,29%
Echtzeit-Aktienkurs SAMSONITE INTL SA
Bid:
Ask:
Aktienkurse zur SAMSONITE INTL SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,70 | 1,72 | 1,57 | 1,65 | -2,99% | 14.746,00 |
| 11.11.2026 | 1,68 | 1,73 | 1,66 | 1,70 | 3,63% | 4.464,00 |
| 10.11.2026 | 1,64 | 1,67 | 1,61 | 1,64 | 4,58% | 13.059,00 |
| 09.11.2026 | 1,67 | 1,67 | 1,56 | 1,57 | -3,82% | 21.182,00 |
| 06.11.2026 | 1,60 | 1,65 | 1,60 | 1,63 | 0,95% | 8.829,00 |
| 05.11.2026 | 1,60 | 1,63 | 1,57 | 1,61 | 5,74% | 32.336,00 |
| 04.11.2026 | 1,51 | 1,55 | 1,51 | 1,53 | 2,56% | 3.917,00 |
| 03.11.2026 | 1,51 | 1,51 | 1,46 | 1,49 | 0,81% | 54.267,00 |
| 02.11.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 0,82% | 340,00 |
| 30.10.2026 | 1,49 | 1,49 | 1,45 | 1,46 | 3,15% | 629,00 |
| 29.10.2026 | 1,44 | 1,45 | 1,40 | 1,42 | -1,90% | 1.327,00 |
| 28.10.2026 | 1,43 | 1,48 | 1,42 | 1,45 | -0,41% | 377,00 |
| 27.10.2026 | 1,45 | 1,49 | 1,43 | 1,45 | -2,71% | 1.555,00 |
| 26.10.2026 | 1,47 | 1,51 | 1,47 | 1,49 | -0,63% | 239,00 |
| 23.10.2026 | 1,49 | 1,52 | 1,49 | 1,50 | 2,60% | 93,00 |
| 22.10.2026 | 1,46 | 1,49 | 1,44 | 1,46 | -1,93% | 970,00 |
| 21.10.2026 | 1,46 | 1,51 | 1,46 | 1,49 | -1,16% | 11.085,00 |
| 20.10.2026 | 1,53 | 1,55 | 1,50 | 1,51 | 2,30% | 2.396,00 |
| 16.10.2026 | 1,50 | 1,50 | 1,45 | 1,48 | 0,85% | 7.333,00 |
| 15.10.2026 | 1,47 | 1,48 | 1,43 | 1,46 | -0,12% | - |
| 14.10.2026 | 1,44 | 1,49 | 1,44 | 1,47 | 3,64% | 837,00 |
| 13.10.2026 | 1,41 | 1,45 | 1,40 | 1,41 | -3,81% | 1.022,00 |
| 12.10.2026 | 1,45 | 1,49 | 1,45 | 1,47 | 0,03% | 6.256,00 |
| 09.10.2026 | 1,47 | 1,49 | 1,43 | 1,47 | 2,92% | 8.159,00 |
| 08.10.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -5,35% | 3.672,00 |
| 07.10.2026 | 1,50 | 1,54 | 1,50 | 1,51 | 2,43% | 1.408,00 |
| 06.10.2026 | 1,46 | 1,50 | 1,45 | 1,47 | -1,11% | 4.091,00 |
| 05.10.2026 | 1,46 | 1,51 | 1,45 | 1,49 | 6,19% | 17.564,00 |
| 02.10.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -2,33% | 7.458,00 |
| 01.10.2026 | 1,40 | 1,45 | 1,40 | 1,44 | 1,45% | 37.095,00 |
| 30.09.2026 | 1,41 | 1,44 | 1,40 | 1,42 | 0,82% | 2.158,00 |
| 29.09.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -0,97% | 2.114,00 |
| 28.09.2026 | 1,44 | 1,44 | 1,40 | 1,42 | 2,31% | 7.421,00 |
| 25.09.2026 | 1,41 | 1,41 | 1,37 | 1,39 | 0,43% | 10.050,00 |
| 24.09.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 0,40% | 4.078,00 |
| 23.09.2026 | 1,35 | 1,39 | 1,35 | 1,37 | 2,14% | 5.329,00 |
| 22.09.2026 | 1,32 | 1,36 | 1,32 | 1,35 | -0,77% | 23.994,00 |
| 21.09.2026 | 1,35 | 1,37 | 1,33 | 1,36 | -0,29% | 1.439,00 |
| 18.09.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 0,67% | 2.675,00 |
| 17.09.2026 | 1,34 | 1,36 | 1,33 | 1,35 | -2,49% | 4.410,00 |
| 16.09.2026 | 1,39 | 1,41 | 1,37 | 1,39 | -0,38% | 2.692,00 |
| 15.09.2026 | 1,39 | 1,41 | 1,37 | 1,39 | -1,26% | 1.560,00 |
| 14.09.2026 | 1,37 | 1,43 | 1,37 | 1,41 | 2,49% | 3.184,00 |
| 11.09.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -1,94% | 449,00 |
| 10.09.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 1,25% | 11.650,00 |
| 09.09.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -0,45% | 1.193,00 |
| 08.09.2026 | 1,38 | 1,42 | 1,37 | 1,39 | -1,40% | 4.228,00 |
| 07.09.2026 | 1,39 | 1,43 | 1,38 | 1,41 | 1,64% | 2.773,00 |
| 04.09.2026 | 1,39 | 1,39 | 1,37 | 1,39 | 2,80% | 14.006,00 |
| 03.09.2026 | 1,36 | 1,36 | 1,32 | 1,35 | 0,02% | 16.671,00 |
| 02.09.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 0,26% | 554,00 |
| 01.09.2026 | 1,35 | 1,37 | 1,33 | 1,35 | 0,13% | 7.882,00 |
| 31.08.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -2,45% | 8.377,00 |
| 28.08.2026 | 1,36 | 1,40 | 1,36 | 1,38 | -0,85% | 4.375,00 |
| 27.08.2026 | 1,40 | 1,40 | 1,36 | 1,39 | -1,17% | 10.247,00 |
| 26.08.2026 | 1,38 | 1,41 | 1,38 | 1,41 | -0,11% | 11.331,00 |
| 25.08.2026 | 1,40 | 1,42 | 1,38 | 1,41 | -0,39% | 5.429,00 |
| 24.08.2026 | 1,37 | 1,43 | 1,35 | 1,41 | -1,69% | 24.491,00 |
| 21.08.2026 | 1,43 | 1,46 | 1,40 | 1,44 | -0,86% | 19.077,00 |
| 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 |