2,593€
-0,80%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 2,61 | 2,63 | 2,58 | 2,59 | -0,80% | - |
| 18.12.2024 | 2,53 | 2,63 | 2,53 | 2,61 | 3,34% | - |
| 17.12.2024 | 2,52 | 2,61 | 2,52 | 2,53 | 0,52% | - |
| 16.12.2024 | 2,55 | 2,58 | 2,50 | 2,52 | -2,40% | - |
| 13.12.2024 | 2,60 | 2,62 | 2,58 | 2,58 | -3,97% | - |
| 12.12.2024 | 2,72 | 2,72 | 2,66 | 2,68 | 0,75% | - |
| 11.12.2024 | 2,63 | 2,67 | 2,63 | 2,66 | 1,25% | - |
| 10.12.2024 | 2,70 | 2,70 | 2,60 | 2,63 | -2,45% | - |
| 09.12.2024 | 2,69 | 2,72 | 2,65 | 2,70 | 0,41% | - |
| 06.12.2024 | 2,71 | 2,72 | 2,69 | 2,69 | 0,73% | - |
| 05.12.2024 | 2,69 | 2,69 | 2,66 | 2,67 | -0,98% | - |
| 04.12.2024 | 2,66 | 2,70 | 2,65 | 2,69 | 0,94% | - |
| 03.12.2024 | 2,71 | 2,71 | 2,64 | 2,67 | -1,62% | - |
| 02.12.2024 | 2,56 | 2,73 | 2,56 | 2,71 | 6,14% | - |
| 29.11.2024 | 2,56 | 2,57 | 2,55 | 2,56 | 1,27% | - |
| 28.11.2024 | 2,50 | 2,54 | 2,45 | 2,52 | 0,88% | 3.500,00 |
| 27.11.2024 | 2,41 | 2,52 | 2,41 | 2,50 | 3,60% | - |
| 26.11.2024 | 2,33 | 2,43 | 2,33 | 2,41 | 3,54% | - |
| 25.11.2024 | 2,30 | 2,36 | 2,30 | 2,33 | 1,37% | - |
| 22.11.2024 | 2,28 | 2,32 | 2,26 | 2,30 | 1,95% | - |
| 21.11.2024 | 2,23 | 2,28 | 2,22 | 2,26 | 1,23% | - |
| 20.11.2024 | 2,28 | 2,28 | 2,21 | 2,23 | -2,02% | - |
| 19.11.2024 | 2,22 | 2,29 | 2,22 | 2,28 | 2,52% | - |
| 18.11.2024 | 2,29 | 2,29 | 2,22 | 2,22 | -3,27% | - |
| 15.11.2024 | 2,24 | 2,33 | 2,24 | 2,29 | 2,27% | - |
| 14.11.2024 | 2,22 | 2,28 | 2,22 | 2,24 | 1,17% | - |
| 13.11.2024 | 2,16 | 2,23 | 2,16 | 2,22 | -0,43% | - |
| 12.11.2024 | 2,20 | 2,24 | 2,18 | 2,23 | 3,68% | - |
| 11.11.2024 | 2,14 | 2,16 | 2,11 | 2,15 | 0,21% | - |
| 08.11.2024 | 2,16 | 2,16 | 2,12 | 2,14 | -0,65% | - |
| 07.11.2024 | 2,17 | 2,18 | 2,14 | 2,16 | -0,69% | - |
| 06.11.2024 | 2,15 | 2,19 | 2,15 | 2,17 | 0,95% | - |
| 05.11.2024 | 2,12 | 2,19 | 2,12 | 2,15 | 1,61% | - |
| 04.11.2024 | 2,16 | 2,16 | 2,11 | 2,12 | -1,74% | - |
| 01.11.2024 | 2,12 | 2,18 | 2,12 | 2,16 | -0,30% | - |
| 31.10.2024 | 2,15 | 2,18 | 2,15 | 2,16 | 0,44% | - |
| 30.10.2024 | 2,21 | 2,21 | 2,14 | 2,15 | -2,40% | - |
| 29.10.2024 | 2,22 | 2,25 | 2,21 | 2,21 | -0,70% | 41,00 |
| 28.10.2024 | 2,26 | 2,30 | 2,21 | 2,22 | -1,81% | - |
| 25.10.2024 | 2,27 | 2,29 | 2,26 | 2,26 | -0,18% | - |
| 24.10.2024 | 2,30 | 2,30 | 2,26 | 2,27 | 0,64% | - |
| 23.10.2024 | 2,24 | 2,31 | 2,24 | 2,25 | 0,72% | 260,00 |
| 22.10.2024 | 2,17 | 2,26 | 2,17 | 2,24 | 3,19% | - |
| 21.10.2024 | 2,22 | 2,22 | 2,16 | 2,17 | -2,23% | - |
| 18.10.2024 | 2,20 | 2,24 | 2,19 | 2,22 | 0,64% | 320,00 |
| 17.10.2024 | 2,30 | 2,30 | 2,18 | 2,20 | -4,34% | - |
| 16.10.2024 | 2,18 | 2,31 | 2,18 | 2,30 | 5,74% | - |
| 15.10.2024 | 2,22 | 2,23 | 2,17 | 2,18 | -5,53% | - |
| 14.10.2024 | 2,45 | 2,45 | 2,26 | 2,30 | -5,90% | - |
| 11.10.2024 | 2,44 | 2,48 | 2,43 | 2,45 | 0,43% | - |
| 10.10.2024 | 2,44 | 2,48 | 2,40 | 2,44 | 0,08% | - |
| 09.10.2024 | 2,36 | 2,50 | 2,36 | 2,44 | 3,40% | 450,00 |
| 08.10.2024 | 2,44 | 2,48 | 2,33 | 2,36 | -3,48% | - |
| 07.10.2024 | 2,33 | 2,48 | 2,33 | 2,44 | 4,85% | - |
| 04.10.2024 | 2,35 | 2,35 | 2,30 | 2,33 | -0,77% | - |
| 03.10.2024 | 2,42 | 2,42 | 2,33 | 2,35 | -2,86% | - |
| 02.10.2024 | 2,51 | 2,51 | 2,39 | 2,42 | -3,77% | - |
| 01.10.2024 | 2,48 | 2,57 | 2,45 | 2,51 | 1,19% | - |
| 30.09.2024 | 2,37 | 2,52 | 2,37 | 2,48 | 4,75% | - |
| 27.09.2024 | 2,42 | 2,42 | 2,31 | 2,37 | 4,57% | - |
| 26.09.2024 | 2,24 | 2,36 | 2,20 | 2,26 | 7,60% | - |
| 25.09.2024 | 2,09 | 2,17 | 2,07 | 2,10 | -1,91% | - |
| 24.09.2024 | 2,19 | 2,19 | 2,09 | 2,15 | -2,23% | - |
| 23.09.2024 | 2,15 | 2,20 | 2,12 | 2,19 | 2,28% | - |
| 20.09.2024 | 2,19 | 2,19 | 2,11 | 2,15 | -2,26% | - |
| 19.09.2024 | 2,11 | 2,20 | 2,11 | 2,19 | 3,93% | - |
| 18.09.2024 | 2,10 | 2,14 | 2,08 | 2,11 | 0,33% | - |
| 17.09.2024 | 2,11 | 2,13 | 2,09 | 2,10 | -0,19% | - |
| 16.09.2024 | 2,09 | 2,13 | 2,08 | 2,11 | 1,08% | - |
| 13.09.2024 | 2,08 | 2,10 | 2,06 | 2,09 | 1,24% | - |
| 12.09.2024 | 2,05 | 2,09 | 2,04 | 2,06 | 0,56% | 500,00 |
| 11.09.2024 | 1,97 | 2,05 | 1,97 | 2,05 | 4,20% | - |
| 10.09.2024 | 2,03 | 2,03 | 1,96 | 1,97 | -3,27% | - |
| 09.09.2024 | 2,12 | 2,12 | 2,00 | 2,03 | -4,10% | - |
| 06.09.2024 | 2,12 | 2,15 | 2,12 | 2,12 | -0,07% | - |
| 05.09.2024 | 2,17 | 2,17 | 2,10 | 2,12 | -3,81% | - |
| 04.09.2024 | 2,24 | 2,24 | 2,19 | 2,21 | -1,56% | - |
| 03.09.2024 | 2,27 | 2,27 | 2,20 | 2,24 | -1,17% | - |
| 02.09.2024 | 2,31 | 2,31 | 2,25 | 2,27 | -1,67% | - |
| 30.08.2024 | 2,30 | 2,31 | 2,30 | 2,31 | 0,52% | - |
| 29.08.2024 | 2,27 | 2,31 | 2,27 | 2,29 | 0,26% | - |
| 28.08.2024 | 2,32 | 2,32 | 2,25 | 2,29 | -1,34% | - |
| 27.08.2024 | 2,29 | 2,33 | 2,29 | 2,32 | 1,20% | - |
| 26.08.2024 | 2,29 | 2,30 | 2,29 | 2,29 | -0,43% | - |
| 23.08.2024 | 2,31 | 2,32 | 2,30 | 2,30 | -0,56% | - |
| 22.08.2024 | 2,30 | 2,32 | 2,29 | 2,31 | 0,76% | - |
| 21.08.2024 | 2,29 | 2,31 | 2,27 | 2,30 | 0,46% | - |
| 20.08.2024 | 2,31 | 2,31 | 2,29 | 2,29 | -0,91% | - |
| 19.08.2024 | 2,29 | 2,36 | 2,29 | 2,31 | 0,65% | - |
| 16.08.2024 | 2,30 | 2,30 | 2,26 | 2,29 | -0,39% | - |
| 15.08.2024 | 2,16 | 2,33 | 2,16 | 2,30 | -6,90% | - |
| 14.08.2024 | 2,58 | 2,58 | 2,45 | 2,47 | -4,34% | - |
| 13.08.2024 | 2,57 | 2,58 | 2,49 | 2,58 | 0,72% | 200,00 |
| 12.08.2024 | 2,54 | 2,58 | 2,54 | 2,57 | 1,18% | - |
| 09.08.2024 | 2,54 | 2,55 | 2,53 | 2,54 | -0,04% | - |
| 08.08.2024 | 2,53 | 2,54 | 2,48 | 2,54 | 0,36% | - |
| 07.08.2024 | 2,61 | 2,62 | 2,53 | 2,53 | 0,94% | - |
| 06.08.2024 | 2,39 | 2,53 | 2,39 | 2,50 | 4,68% | 202,00 |
| 05.08.2024 | 2,50 | 2,50 | 2,34 | 2,39 | -4,34% | - |
| 02.08.2024 | 2,60 | 2,61 | 2,49 | 2,50 | -3,96% | - |