1,865€
-2,94%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -1,93% | - |
| 25.09.2025 | 1,93 | 1,95 | 1,92 | 1,92 | -0,16% | - |
| 24.09.2025 | 1,88 | 1,94 | 1,88 | 1,92 | 2,26% | - |
| 23.09.2025 | 1,88 | 1,92 | 1,88 | 1,88 | -0,03% | - |
| 22.09.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,32% | - |
| 19.09.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 0,24% | - |
| 18.09.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,27% | - |
| 17.09.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 0,48% | - |
| 16.09.2025 | 1,83 | 1,88 | 1,83 | 1,86 | 0,95% | - |
| 15.09.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,57% | - |
| 12.09.2025 | 1,84 | 1,84 | 1,82 | 1,83 | -0,97% | - |
| 11.09.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 2,16% | - |
| 10.09.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,11% | - |
| 09.09.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -2,40% | 125,00 |
| 08.09.2025 | 1,86 | 1,90 | 1,86 | 1,89 | 1,77% | - |
| 05.09.2025 | 1,90 | 1,90 | 1,84 | 1,86 | -1,92% | - |
| 04.09.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 0,45% | - |
| 03.09.2025 | 1,85 | 1,91 | 1,85 | 1,89 | 2,08% | - |
| 02.09.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,43% | - |
| 01.09.2025 | 1,86 | 1,87 | 1,83 | 1,86 | -0,59% | - |
| 29.08.2025 | 1,86 | 1,89 | 1,86 | 1,87 | 0,59% | - |
| 28.08.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 0,03% | - |
| 27.08.2025 | 1,87 | 1,87 | 1,84 | 1,86 | -0,43% | - |
| 26.08.2025 | 1,83 | 1,89 | 1,83 | 1,87 | 2,00% | - |
| 25.08.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 1,58% | - |
| 22.08.2025 | 1,81 | 1,82 | 1,80 | 1,80 | -0,85% | - |
| 21.08.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -0,57% | - |
| 20.08.2025 | 1,81 | 1,83 | 1,81 | 1,83 | -0,16% | - |
| 19.08.2025 | 1,83 | 1,85 | 1,82 | 1,83 | -0,33% | - |
| 18.08.2025 | 1,82 | 1,86 | 1,81 | 1,84 | -2,99% | - |
| 15.08.2025 | 1,84 | 1,93 | 1,84 | 1,89 | 2,52% | - |
| 14.08.2025 | 1,79 | 1,87 | 1,79 | 1,85 | 2,99% | - |
| 13.08.2025 | 1,75 | 1,83 | 1,75 | 1,79 | 2,52% | 5.000,00 |
| 12.08.2025 | 1,74 | 1,77 | 1,72 | 1,75 | 0,43% | - |
| 11.08.2025 | 1,75 | 1,75 | 1,72 | 1,74 | -2,68% | - |
| 08.08.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,20% | - |
| 07.08.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 1,24% | - |
| 06.08.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -0,98% | - |
| 05.08.2025 | 1,79 | 1,81 | 1,78 | 1,79 | -1,32% | - |
| 04.08.2025 | 1,75 | 1,82 | 1,75 | 1,81 | 2,87% | - |
| 01.08.2025 | 1,82 | 1,82 | 1,75 | 1,76 | -3,08% | - |
| 31.07.2025 | 1,83 | 1,84 | 1,78 | 1,82 | -0,76% | - |
| 30.07.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,05% | - |
| 29.07.2025 | 1,78 | 1,83 | 1,78 | 1,81 | 1,88% | - |
| 28.07.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 0,37% | - |
| 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% | - |