1,842€
-1,63%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 1,80 | 1,86 | 1,79 | 1,84 | -1,56% | 71,00 |
| 15.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,91% | 3.300,00 |
| 14.08.2025 | 1,83 | 1,83 | 1,81 | 1,82 | 2,88% | - |
| 13.08.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 2,26% | - |
| 12.08.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,70% | - |
| 11.08.2025 | 1,72 | 1,72 | 1,71 | 1,72 | -2,99% | - |
| 08.08.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,23% | 983,00 |
| 07.08.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 1,38% | - |
| 06.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -1,02% | - |
| 05.08.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -1,23% | 1.702,00 |
| 04.08.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 2,53% | 19,00 |
| 01.08.2025 | 1,77 | 1,77 | 1,74 | 1,74 | -3,55% | - |
| 31.07.2025 | 1,76 | 1,80 | 1,76 | 1,80 | -0,44% | - |
| 30.07.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,12% | - |
| 29.07.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 2,46% | - |
| 28.07.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,17% | - |
| 25.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,56% | - |
| 24.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,77% | - |
| 23.07.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 4,62% | 1.100,00 |
| 22.07.2025 | 1,73 | 1,73 | 1,72 | 1,73 | 1,05% | - |
| 21.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,47% | - |
| 18.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 17.07.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -0,92% | - |
| 16.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,36% | 525,00 |
| 15.07.2025 | 1,77 | 1,77 | 1,73 | 1,77 | 2,91% | 954,00 |
| 14.07.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,35% | - |
| 11.07.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -0,58% | - |
| 10.07.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,46% | - |
| 09.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,05% | - |
| 08.07.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 3,32% | 16.200,00 |
| 07.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,91% | 1.245,00 |
| 04.07.2025 | 1,63 | 1,67 | 1,63 | 1,64 | 1,17% | 1.000,00 |
| 03.07.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -2,17% | - |
| 02.07.2025 | 1,59 | 1,66 | 1,59 | 1,66 | 5,21% | 700,00 |
| 01.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,22% | - |
| 30.06.2025 | 1,57 | 1,60 | 1,56 | 1,56 | -1,21% | 352,00 |
| 27.06.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,51% | - |
| 26.06.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 3,09% | 863,00 |
| 25.06.2025 | 1,51 | 1,55 | 1,51 | 1,52 | 1,33% | 553,00 |
| 24.06.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,96% | 3.300,00 |
| 23.06.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 20.06.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -3,47% | - |
| 19.06.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 2,26% | 49.483,00 |
| 18.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,02% | - |
| 16.06.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 4,19% | 714,00 |
| 13.06.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,90% | - |
| 12.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,43% | - |
| 11.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 10.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 09.06.2025 | 1,55 | 1,62 | 1,55 | 1,57 | 2,48% | 2.788,00 |
| 06.06.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 0,59% | - |
| 05.06.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -6,87% | - |
| 04.06.2025 | 1,61 | 1,64 | 1,58 | 1,64 | -0,27% | 5.550,00 |
| 03.06.2025 | 1,63 | 1,66 | 1,63 | 1,64 | -2,90% | 8.619,00 |
| 02.06.2025 | 1,63 | 1,69 | 1,63 | 1,69 | 2,98% | 588,00 |
| 30.05.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -3,13% | - |
| 29.05.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 3,99% | - |
| 28.05.2025 | 1,62 | 1,67 | 1,61 | 1,63 | 3,95% | 1.201,00 |
| 27.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,03% | - |
| 26.05.2025 | 1,55 | 1,60 | 1,55 | 1,55 | -1,90% | 1.254,00 |
| 23.05.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,74% | - |
| 22.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,89% | - |
| 21.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,55% | 1.245,00 |
| 20.05.2025 | 1,63 | 1,66 | 1,62 | 1,62 | 3,65% | 8.869,00 |
| 19.05.2025 | 1,59 | 1,60 | 1,54 | 1,56 | -3,70% | 64,00 |
| 16.05.2025 | 1,58 | 1,64 | 1,57 | 1,62 | 3,05% | 2.679,00 |
| 15.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,44% | - |
| 14.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,44% | 845,00 |
| 13.05.2025 | 1,76 | 1,80 | 1,71 | 1,71 | -3,07% | 17.346,00 |
| 12.05.2025 | 1,63 | 1,76 | 1,63 | 1,76 | 6,86% | 1.746,00 |
| 09.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 2,62% | - |
| 08.05.2025 | 1,61 | 1,63 | 1,61 | 1,61 | -2,79% | 800,00 |
| 07.05.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 3,19% | - |
| 06.05.2025 | 1,70 | 1,70 | 1,60 | 1,60 | -5,88% | 35.000,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | 3.400,00 |
| 02.05.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 4,94% | 27.730,00 |
| 30.04.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 0,43% | 403,00 |
| 29.04.2025 | 1,58 | 1,66 | 1,58 | 1,61 | -2,77% | 1.000,00 |
| 28.04.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -0,72% | - |
| 25.04.2025 | 1,61 | 1,67 | 1,61 | 1,67 | -1,65% | 1.178,00 |
| 24.04.2025 | 1,68 | 1,70 | 1,67 | 1,70 | 6,59% | 5.000,00 |
| 23.04.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 3,51% | - |
| 22.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | 1.000,00 |
| 17.04.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,92% | 2.666,00 |
| 16.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,91% | - |
| 15.04.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -1,68% | 617,00 |
| 14.04.2025 | 1,57 | 1,57 | 1,56 | 1,57 | 1,55% | - |
| 11.04.2025 | 1,61 | 1,61 | 1,53 | 1,55 | -4,91% | 873,00 |
| 10.04.2025 | 1,67 | 1,71 | 1,63 | 1,63 | 0,80% | 7.736,00 |
| 09.04.2025 | 1,53 | 1,62 | 1,53 | 1,62 | -4,21% | 80,00 |
| 08.04.2025 | 1,56 | 1,69 | 1,56 | 1,69 | -0,35% | 6.200,00 |
| 07.04.2025 | 1,57 | 1,69 | 1,51 | 1,69 | -10,94% | 55,00 |
| 04.04.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -0,94% | - |
| 03.04.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -10,66% | - |
| 02.04.2025 | 2,14 | 2,25 | 2,14 | 2,15 | 1,08% | 500,00 |
| 01.04.2025 | 2,12 | 2,13 | 2,12 | 2,13 | -3,58% | - |
| 31.03.2025 | 2,14 | 2,21 | 2,14 | 2,21 | 0,27% | - |
| 28.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,31% | - |
| 27.03.2025 | 2,24 | 2,28 | 2,24 | 2,25 | 0,72% | 985,00 |