1,552€
-0,50%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,65% | - |
| 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 |
| 26.03.2025 | 2,24 | 2,24 | 2,23 | 2,24 | 0,68% | - |
| 25.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,03% | - |
| 24.03.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,49% | - |
| 21.03.2025 | 2,23 | 2,29 | 2,23 | 2,23 | -2,32% | 30,00 |
| 20.03.2025 | 2,27 | 2,29 | 2,27 | 2,29 | 2,47% | - |
| 19.03.2025 | 2,20 | 2,28 | 2,20 | 2,23 | 0,50% | 100,00 |
| 18.03.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | 100,00 |
| 17.03.2025 | 2,25 | 2,25 | 2,23 | 2,24 | 0,18% | - |
| 14.03.2025 | 2,24 | 2,24 | 2,23 | 2,24 | -2,40% | - |
| 13.03.2025 | 2,31 | 2,31 | 2,29 | 2,29 | 0,93% | 3.000,00 |
| 12.03.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -5,10% | - |
| 11.03.2025 | 2,42 | 2,42 | 2,39 | 2,39 | -3,55% | - |
| 10.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,20% | - |
| 07.03.2025 | 2,51 | 2,52 | 2,51 | 2,51 | -0,12% | - |
| 06.03.2025 | 2,51 | 2,51 | 2,44 | 2,51 | 0,28% | 20.001,00 |
| 05.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,80% | - |
| 04.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,93% | 7.307,00 |
| 03.03.2025 | 2,59 | 2,60 | 2,58 | 2,58 | -2,24% | - |
| 28.02.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -0,60% | - |
| 27.02.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 1,84% | - |
| 26.02.2025 | 2,55 | 2,61 | 2,55 | 2,60 | 1,09% | 500,00 |
| 25.02.2025 | 2,58 | 2,58 | 2,57 | 2,57 | -5,40% | - |
| 24.02.2025 | 2,70 | 2,77 | 2,70 | 2,72 | 0,29% | 500,00 |
| 21.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,08% | - |
| 20.02.2025 | 2,70 | 2,71 | 2,68 | 2,68 | -3,66% | - |
| 19.02.2025 | 2,78 | 2,87 | 2,78 | 2,79 | 0,65% | 3.000,00 |
| 18.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,35% | - |
| 17.02.2025 | 2,84 | 2,84 | 2,80 | 2,81 | 2,26% | - |
| 14.02.2025 | 2,73 | 2,75 | 2,73 | 2,74 | 0,99% | - |
| 13.02.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 2,07% | - |
| 12.02.2025 | 2,67 | 2,67 | 2,66 | 2,66 | -0,22% | - |
| 11.02.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -0,63% | - |
| 10.02.2025 | 2,67 | 2,69 | 2,67 | 2,69 | 0,22% | - |
| 07.02.2025 | 2,65 | 2,68 | 2,65 | 2,68 | -1,98% | - |
| 06.02.2025 | 2,72 | 2,74 | 2,72 | 2,73 | -1,69% | - |
| 05.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,89% | - |
| 04.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,88% | - |
| 03.02.2025 | 2,86 | 2,86 | 2,83 | 2,83 | 3,51% | - |
| 31.01.2025 | 2,73 | 2,82 | 2,73 | 2,73 | 0,00% | 1.228,00 |
| 30.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,36% | - |
| 29.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,18% | - |
| 28.01.2025 | 2,74 | 2,82 | 2,74 | 2,74 | 3,44% | 49,00 |
| 27.01.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -1,30% | - |
| 24.01.2025 | 2,69 | 2,69 | 2,68 | 2,68 | -2,40% | - |
| 23.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,47% | - |
| 22.01.2025 | 2,77 | 2,77 | 2,76 | 2,76 | 2,91% | - |
| 21.01.2025 | 2,68 | 2,69 | 2,68 | 2,68 | 2,48% | 450,00 |
| 20.01.2025 | 2,63 | 2,64 | 2,62 | 2,62 | 0,04% | - |
| 17.01.2025 | 2,62 | 2,62 | 2,61 | 2,62 | -0,49% | - |
| 16.01.2025 | 2,64 | 2,64 | 2,63 | 2,63 | 0,19% | - |
| 15.01.2025 | 2,62 | 2,63 | 2,62 | 2,63 | -4,51% | - |