1,772€
-2,02%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -1,99% | - |
| 24.07.2025 | 1,82 | 1,84 | 1,80 | 1,81 | -0,36% | - |
| 23.07.2025 | 1,74 | 1,82 | 1,74 | 1,81 | 4,31% | - |
| 22.07.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 0,69% | 500,00 |
| 21.07.2025 | 1,74 | 1,75 | 1,72 | 1,73 | -0,72% | - |
| 18.07.2025 | 1,75 | 1,75 | 1,72 | 1,74 | -0,80% | - |
| 17.07.2025 | 1,76 | 1,76 | 1,71 | 1,75 | -0,51% | - |
| 16.07.2025 | 1,77 | 1,77 | 1,75 | 1,76 | -0,54% | - |
| 15.07.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,58% | - |
| 14.07.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,06% | - |
| 11.07.2025 | 1,75 | 1,75 | 1,73 | 1,75 | -0,29% | - |
| 10.07.2025 | 1,75 | 1,75 | 1,73 | 1,75 | -0,03% | - |
| 09.07.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,18% | - |
| 08.07.2025 | 1,72 | 1,73 | 1,70 | 1,73 | 2,97% | - |
| 07.07.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,69% | 300,00 |
| 04.07.2025 | 1,66 | 1,68 | 1,64 | 1,67 | 2,05% | 9.900,00 |
| 03.07.2025 | 1,61 | 1,65 | 1,61 | 1,64 | 1,55% | - |
| 02.07.2025 | 1,58 | 1,63 | 1,58 | 1,61 | 1,70% | 3.679,00 |
| 01.07.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 30.06.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,53% | - |
| 27.06.2025 | 1,58 | 1,60 | 1,58 | 1,59 | 0,50% | - |
| 26.06.2025 | 1,53 | 1,59 | 1,53 | 1,58 | 3,49% | - |
| 25.06.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 1,09% | - |
| 24.06.2025 | 1,50 | 1,52 | 1,50 | 1,51 | -1,62% | - |
| 23.06.2025 | 1,54 | 1,54 | 1,51 | 1,54 | -0,32% | - |
| 20.06.2025 | 1,55 | 1,55 | 1,52 | 1,54 | -0,45% | - |
| 19.06.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -1,27% | - |
| 18.06.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,45% | - |
| 17.06.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -2,77% | - |
| 16.06.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 3,44% | - |
| 13.06.2025 | 1,60 | 1,61 | 1,55 | 1,56 | -3,08% | - |
| 12.06.2025 | 1,64 | 1,64 | 1,59 | 1,61 | -2,22% | - |
| 11.06.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 10.06.2025 | 1,64 | 1,66 | 1,61 | 1,65 | 3,38% | - |
| 09.06.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 3,03% | - |
| 06.06.2025 | 1,52 | 1,55 | 1,52 | 1,55 | -0,42% | 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% | - |