1,550€
-0,48%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,52 | 1,55 | 1,52 | 1,55 | -0,48% | 1.500,00 |
| 05.06.2025 | 1,54 | 1,57 | 1,54 | 1,56 | -4,54% | - |
| 04.06.2025 | 1,66 | 1,66 | 1,58 | 1,63 | -1,81% | - |
| 03.06.2025 | 1,68 | 1,68 | 1,64 | 1,66 | -1,25% | - |
| 02.06.2025 | 1,68 | 1,68 | 1,62 | 1,68 | -0,18% | - |
| 30.05.2025 | 1,75 | 1,75 | 1,66 | 1,69 | -3,49% | - |
| 29.05.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 5,85% | - |
| 28.05.2025 | 1,61 | 1,67 | 1,61 | 1,65 | 2,33% | - |
| 27.05.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,67% | - |
| 26.05.2025 | 1,61 | 1,61 | 1,56 | 1,59 | -1,40% | - |
| 23.05.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -1,05% | - |
| 22.05.2025 | 1,64 | 1,64 | 1,61 | 1,63 | -0,85% | - |
| 21.05.2025 | 1,64 | 1,65 | 1,61 | 1,64 | 0,15% | - |
| 20.05.2025 | 1,58 | 1,66 | 1,58 | 1,64 | 3,35% | - |
| 19.05.2025 | 1,63 | 1,63 | 1,56 | 1,58 | -2,49% | - |
| 16.05.2025 | 1,60 | 1,63 | 1,59 | 1,62 | 1,56% | - |
| 15.05.2025 | 1,61 | 1,61 | 1,58 | 1,60 | -0,65% | - |
| 14.05.2025 | 1,74 | 1,74 | 1,60 | 1,61 | -7,74% | 1.600,00 |
| 13.05.2025 | 1,79 | 1,79 | 1,73 | 1,74 | -2,24% | 2.500,00 |
| 12.05.2025 | 1,66 | 1,81 | 1,65 | 1,78 | 7,40% | - |
| 09.05.2025 | 1,62 | 1,68 | 1,62 | 1,66 | 2,40% | - |
| 08.05.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -2,58% | - |
| 07.05.2025 | 1,61 | 1,68 | 1,61 | 1,67 | 3,35% | - |
| 06.05.2025 | 1,70 | 1,71 | 1,61 | 1,61 | -5,40% | 5.000,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,65 | 1,70 | -0,03% | - |
| 02.05.2025 | 1,61 | 1,71 | 1,61 | 1,70 | 5,94% | 1.650,00 |
| 30.04.2025 | 1,63 | 1,63 | 1,56 | 1,61 | -1,80% | - |
| 29.04.2025 | 1,66 | 1,66 | 1,60 | 1,64 | -1,59% | - |
| 28.04.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,15% | - |
| 25.04.2025 | 1,71 | 1,71 | 1,63 | 1,67 | -2,69% | 150,00 |
| 24.04.2025 | 1,61 | 1,72 | 1,61 | 1,71 | 6,33% | 17,00 |
| 23.04.2025 | 1,56 | 1,62 | 1,56 | 1,61 | 3,37% | 9.750,00 |
| 22.04.2025 | 1,53 | 1,56 | 1,51 | 1,56 | 2,20% | - |
| 17.04.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -0,29% | 7.630,00 |
| 16.04.2025 | 1,52 | 1,54 | 1,51 | 1,53 | -2,58% | - |
| 15.04.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -1,41% | - |
| 14.04.2025 | 1,57 | 1,62 | 1,55 | 1,59 | 0,76% | - |
| 11.04.2025 | 1,63 | 1,63 | 1,53 | 1,58 | -2,92% | - |
| 10.04.2025 | 1,70 | 1,71 | 1,63 | 1,63 | -9,40% | - |
| 09.04.2025 | 1,64 | 1,80 | 1,52 | 1,80 | 9,47% | - |
| 08.04.2025 | 1,56 | 1,69 | 1,56 | 1,64 | 5,09% | - |
| 07.04.2025 | 1,95 | 1,95 | 1,52 | 1,56 | -19,98% | 18.000,00 |
| 04.04.2025 | 1,96 | 1,96 | 1,91 | 1,95 | -0,31% | - |
| 03.04.2025 | 2,18 | 2,18 | 1,94 | 1,96 | -10,18% | 900,00 |
| 02.04.2025 | 2,16 | 2,20 | 2,16 | 2,18 | 1,11% | - |
| 01.04.2025 | 2,22 | 2,22 | 2,13 | 2,16 | -2,80% | - |
| 31.03.2025 | 2,20 | 2,23 | 2,15 | 2,22 | 0,68% | - |
| 28.03.2025 | 2,25 | 2,25 | 2,18 | 2,20 | -2,07% | - |
| 27.03.2025 | 2,27 | 2,28 | 2,24 | 2,25 | -0,88% | - |
| 26.03.2025 | 2,25 | 2,29 | 2,25 | 2,27 | 0,69% | - |
| 25.03.2025 | 2,27 | 2,27 | 2,22 | 2,25 | -0,88% | - |
| 24.03.2025 | 2,27 | 2,28 | 2,25 | 2,27 | 0,26% | - |
| 21.03.2025 | 2,25 | 2,29 | 2,24 | 2,27 | -1,82% | - |
| 20.03.2025 | 2,26 | 2,33 | 2,26 | 2,31 | 2,33% | - |
| 19.03.2025 | 2,23 | 2,27 | 2,23 | 2,26 | 0,53% | - |
| 18.03.2025 | 2,27 | 2,27 | 2,23 | 2,25 | -1,14% | - |
| 17.03.2025 | 2,27 | 2,28 | 2,25 | 2,27 | 0,20% | - |
| 14.03.2025 | 2,31 | 2,31 | 2,25 | 2,27 | -1,78% | - |
| 13.03.2025 | 2,30 | 2,35 | 2,30 | 2,31 | 0,22% | - |
| 12.03.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -5,46% | - |
| 11.03.2025 | 2,51 | 2,51 | 2,42 | 2,44 | -2,87% | - |
| 10.03.2025 | 2,56 | 2,56 | 2,50 | 2,51 | -2,03% | - |
| 07.03.2025 | 2,53 | 2,57 | 2,52 | 2,56 | 1,33% | - |
| 06.03.2025 | 2,51 | 2,55 | 2,51 | 2,53 | 0,58% | - |
| 05.03.2025 | 2,55 | 2,56 | 2,50 | 2,51 | 0,00% | - |
| 04.03.2025 | 2,61 | 2,61 | 2,51 | 2,51 | -3,74% | - |
| 03.03.2025 | 2,63 | 2,65 | 2,59 | 2,61 | -2,81% | - |
| 28.02.2025 | 2,67 | 2,69 | 2,63 | 2,69 | 0,43% | - |
| 27.02.2025 | 2,57 | 2,68 | 2,57 | 2,67 | 4,15% | - |
| 26.02.2025 | 2,57 | 2,59 | 2,57 | 2,57 | -1,57% | - |
| 25.02.2025 | 2,71 | 2,71 | 2,60 | 2,61 | -3,69% | - |
| 24.02.2025 | 2,73 | 2,74 | 2,68 | 2,71 | -0,86% | - |
| 21.02.2025 | 2,72 | 2,77 | 2,71 | 2,73 | 0,31% | - |
| 20.02.2025 | 2,83 | 2,83 | 2,70 | 2,72 | -3,73% | - |
| 19.02.2025 | 2,82 | 2,84 | 2,81 | 2,83 | 0,50% | - |
| 18.02.2025 | 2,84 | 2,84 | 2,79 | 2,81 | -1,00% | - |
| 17.02.2025 | 2,87 | 2,89 | 2,83 | 2,84 | 2,06% | - |
| 14.02.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 1,20% | - |
| 13.02.2025 | 2,67 | 2,78 | 2,67 | 2,75 | 3,13% | - |
| 12.02.2025 | 2,70 | 2,72 | 2,67 | 2,67 | -1,22% | - |
| 11.02.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -0,90% | - |
| 10.02.2025 | 2,71 | 2,74 | 2,69 | 2,73 | 0,48% | - |
| 07.02.2025 | 2,77 | 2,77 | 2,65 | 2,71 | -2,09% | - |
| 06.02.2025 | 2,82 | 2,82 | 2,74 | 2,77 | -1,81% | - |
| 05.02.2025 | 2,84 | 2,84 | 2,80 | 2,82 | -0,44% | - |
| 04.02.2025 | 2,87 | 2,88 | 2,82 | 2,84 | -1,20% | - |
| 03.02.2025 | 2,77 | 2,91 | 2,77 | 2,87 | 3,00% | 2.578,00 |
| 31.01.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 0,16% | - |
| 30.01.2025 | 2,78 | 2,79 | 2,76 | 2,78 | 0,02% | - |
| 29.01.2025 | 2,78 | 2,79 | 2,77 | 2,78 | 0,14% | - |
| 28.01.2025 | 2,70 | 2,79 | 2,70 | 2,78 | 2,83% | - |
| 27.01.2025 | 2,71 | 2,71 | 2,67 | 2,70 | -0,72% | - |
| 24.01.2025 | 2,78 | 2,78 | 2,71 | 2,72 | -2,23% | - |
| 23.01.2025 | 2,80 | 2,80 | 2,76 | 2,78 | -0,68% | - |
| 22.01.2025 | 2,72 | 2,82 | 2,72 | 2,80 | 3,02% | - |
| 21.01.2025 | 2,66 | 2,74 | 2,66 | 2,72 | 2,28% | - |
| 20.01.2025 | 2,66 | 2,70 | 2,65 | 2,66 | 0,00% | - |
| 17.01.2025 | 2,66 | 2,69 | 2,63 | 2,66 | -0,41% | - |
| 16.01.2025 | 2,66 | 2,72 | 2,65 | 2,67 | 0,23% | - |
| 15.01.2025 | 2,80 | 2,80 | 2,62 | 2,66 | -4,84% | - |