Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 1,55 | 1,59 | 1,55 | 1,55 | -2,76% | 700,00 |
| 02.06.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -0,99% | - |
| 01.06.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 3,34% | 8.200,00 |
| 29.05.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -0,51% | 1.100,00 |
| 28.05.2026 | 1,57 | 1,61 | 1,57 | 1,57 | -4,51% | 1.050,00 |
| 27.05.2026 | 1,60 | 1,64 | 1,59 | 1,64 | 4,06% | - |
| 26.05.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -5,17% | - |
| 25.05.2026 | 1,59 | 1,66 | 1,59 | 1,66 | 4,46% | 2.556,00 |
| 22.05.2026 | 1,60 | 1,64 | 1,59 | 1,59 | -3,31% | 1.300,00 |
| 21.05.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 3,49% | 5.200,00 |
| 20.05.2026 | 1,58 | 1,62 | 1,58 | 1,59 | 1,60% | 2.213,00 |
| 19.05.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,45% | - |
| 18.05.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -1,63% | - |
| 15.05.2026 | 1,57 | 1,66 | 1,57 | 1,60 | 5,13% | 400,00 |
| 14.05.2026 | 1,51 | 1,56 | 1,50 | 1,52 | 2,08% | 448,00 |
| 13.05.2026 | 1,48 | 1,49 | 1,48 | 1,49 | -1,97% | - |
| 12.05.2026 | 1,50 | 1,54 | 1,50 | 1,52 | -0,59% | 2.000,00 |
| 11.05.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -6,48% | 653,00 |
| 08.05.2026 | 1,63 | 1,67 | 1,63 | 1,64 | 1,24% | 555,00 |
| 07.05.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 2,22% | - |
| 06.05.2026 | 1,55 | 1,61 | 1,55 | 1,58 | 1,94% | 14.864,00 |
| 05.05.2026 | 1,55 | 1,58 | 1,55 | 1,55 | -1,71% | 1,00 |
| 04.05.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 1,74% | - |
| 30.04.2026 | 1,56 | 1,60 | 1,55 | 1,55 | -3,19% | 100,00 |
| 29.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 28.04.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -2,89% | 500,00 |
| 27.04.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 2,34% | - |
| 24.04.2026 | 1,61 | 1,68 | 1,61 | 1,62 | 0,68% | 500,00 |
| 23.04.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -2,25% | - |
| 22.04.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -1,96% | - |
| 21.04.2026 | 1,68 | 1,73 | 1,68 | 1,68 | -0,71% | 500,00 |
| 20.04.2026 | 1,68 | 1,74 | 1,68 | 1,69 | 1,87% | 2.000,00 |
| 17.04.2026 | 1,65 | 1,67 | 1,65 | 1,66 | -0,72% | - |
| 16.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,59% | - |
| 15.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,37% | 1.954,00 |
| 14.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 13.04.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -5,79% | 45,00 |
| 10.04.2026 | 1,67 | 1,75 | 1,67 | 1,69 | 1,62% | 1.430,00 |
| 09.04.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -1,36% | - |
| 08.04.2026 | 1,73 | 1,73 | 1,68 | 1,69 | 4,26% | 1.650,00 |
| 07.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | 2.634,00 |
| 02.04.2026 | 1,60 | 1,62 | 1,60 | 1,62 | -2,06% | - |
| 01.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 4,03% | - |
| 31.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,73% | - |
| 30.03.2026 | 1,59 | 1,64 | 1,59 | 1,62 | -1,82% | 2.400,00 |
| 27.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,37% | - |
| 26.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,97% | - |
| 25.03.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 24.03.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 0,98% | - |
| 23.03.2026 | 1,60 | 1,64 | 1,60 | 1,64 | -1,26% | - |
| 20.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -10,11% | - |
| 19.03.2026 | 1,82 | 1,85 | 1,82 | 1,85 | -2,32% | - |
| 18.03.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 0,42% | - |
| 17.03.2026 | 1,89 | 1,89 | 1,88 | 1,89 | 1,89% | - |
| 16.03.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 3,47% | - |
| 13.03.2026 | 1,78 | 1,84 | 1,77 | 1,79 | -2,88% | 2.010,00 |
| 12.03.2026 | 1,81 | 1,86 | 1,81 | 1,84 | -2,02% | 1.000,00 |
| 11.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,11% | - |
| 10.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 09.03.2026 | 1,88 | 1,93 | 1,88 | 1,88 | -2,29% | 50,00 |
| 06.03.2026 | 1,92 | 2,00 | 1,92 | 1,93 | 3,16% | 4.954,00 |
| 05.03.2026 | 1,91 | 1,91 | 1,87 | 1,87 | 0,92% | - |
| 04.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,94% | - |
| 03.03.2026 | 1,90 | 1,91 | 1,90 | 1,91 | -5,41% | - |
| 02.03.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,85% | 3.027,00 |
| 27.02.2026 | 2,07 | 2,07 | 2,05 | 2,05 | 2,34% | 2.279,00 |
| 26.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -3,14% | - |
| 25.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,77% | 750,00 |
| 24.02.2026 | 2,09 | 2,16 | 2,08 | 2,09 | -1,51% | 2.315,00 |
| 23.02.2026 | 2,13 | 2,13 | 2,12 | 2,12 | 0,14% | - |
| 20.02.2026 | 2,13 | 2,15 | 2,12 | 2,12 | -1,63% | - |
| 19.02.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 2,33% | - |
| 18.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -3,22% | - |
| 17.02.2026 | 2,16 | 2,22 | 2,16 | 2,17 | 0,00% | 650,00 |
| 16.02.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 1,88% | - |
| 13.02.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 0,00% | - |
| 12.02.2026 | 2,13 | 2,18 | 2,13 | 2,13 | -0,93% | 10,00 |
| 11.02.2026 | 2,14 | 2,15 | 2,14 | 2,15 | 1,22% | - |
| 10.02.2026 | 2,15 | 2,15 | 2,13 | 2,13 | 0,66% | - |
| 09.02.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -0,85% | - |
| 06.02.2026 | 2,11 | 2,18 | 2,11 | 2,13 | 1,77% | 611,00 |
| 05.02.2026 | 2,10 | 2,11 | 2,09 | 2,09 | 1,06% | 2.500,00 |
| 04.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,38% | - |
| 03.02.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 1,02% | - |
| 02.02.2026 | 2,03 | 2,06 | 2,03 | 2,06 | -1,48% | - |
| 30.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -1,51% | - |
| 29.01.2026 | 2,11 | 2,12 | 2,11 | 2,12 | -1,85% | - |
| 28.01.2026 | 2,14 | 2,21 | 2,14 | 2,16 | 0,00% | 300,00 |
| 27.01.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -4,04% | 350,00 |
| 26.01.2026 | 2,25 | 2,25 | 2,24 | 2,25 | -0,92% | - |
| 23.01.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -1,60% | - |
| 22.01.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 3,26% | - |
| 21.01.2026 | 2,25 | 2,25 | 2,24 | 2,24 | -1,58% | 4.486,00 |
| 20.01.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -1,43% | - |
| 19.01.2026 | 2,32 | 2,38 | 2,28 | 2,31 | 2,31% | 5.577,00 |
| 16.01.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -1,44% | 100,00 |
| 15.01.2026 | 2,27 | 2,29 | 2,27 | 2,29 | 3,81% | 1.774,00 |
| 14.01.2026 | 2,22 | 2,22 | 2,20 | 2,20 | 0,18% | - |
| 13.01.2026 | 2,19 | 2,20 | 2,19 | 2,20 | -0,54% | 295,00 |
| 12.01.2026 | 2,20 | 2,21 | 2,18 | 2,21 | -2,56% | - |