2,221€
0,89%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,20 | 2,24 | 2,19 | 2,22 | 0,89% | - |
| 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% | - |
| 01.08.2024 | 2,70 | 2,71 | 2,60 | 2,60 | -1,85% | - |
| 31.07.2024 | 2,49 | 2,69 | 2,49 | 2,65 | 6,63% | - |
| 30.07.2024 | 2,38 | 2,49 | 2,38 | 2,49 | 4,47% | - |
| 29.07.2024 | 2,36 | 2,38 | 2,36 | 2,38 | -0,38% | - |
| 26.07.2024 | 2,47 | 2,47 | 2,31 | 2,39 | -3,18% | - |
| 25.07.2024 | 2,48 | 2,50 | 2,43 | 2,47 | -0,32% | - |
| 24.07.2024 | 2,39 | 2,54 | 2,39 | 2,48 | 3,64% | - |
| 23.07.2024 | 2,45 | 2,45 | 2,36 | 2,39 | -2,61% | - |
| 22.07.2024 | 2,34 | 2,48 | 2,34 | 2,45 | 4,72% | - |
| 19.07.2024 | 2,34 | 2,36 | 2,32 | 2,34 | -2,62% | - |
| 18.07.2024 | 2,41 | 2,44 | 2,40 | 2,41 | -2,39% | - |
| 17.07.2024 | 2,46 | 2,49 | 2,45 | 2,46 | 0,37% | - |
| 16.07.2024 | 2,47 | 2,47 | 2,41 | 2,46 | -0,71% | - |
| 15.07.2024 | 2,52 | 2,52 | 2,47 | 2,47 | -1,90% | - |
| 12.07.2024 | 2,53 | 2,54 | 2,52 | 2,52 | -0,18% | - |
| 11.07.2024 | 2,57 | 2,57 | 2,51 | 2,53 | -1,79% | - |
| 10.07.2024 | 2,62 | 2,62 | 2,54 | 2,57 | -2,00% | - |
| 09.07.2024 | 2,62 | 2,65 | 2,61 | 2,62 | -0,51% | - |
| 08.07.2024 | 2,72 | 2,72 | 2,61 | 2,64 | -2,96% | - |
| 05.07.2024 | 2,75 | 2,75 | 2,72 | 2,72 | -1,02% | - |
| 04.07.2024 | 2,74 | 2,75 | 2,70 | 2,75 | 0,13% | - |
| 03.07.2024 | 2,75 | 2,76 | 2,72 | 2,74 | -1,33% | - |
| 02.07.2024 | 2,77 | 2,80 | 2,76 | 2,78 | -0,94% | - |
| 01.07.2024 | 2,81 | 2,81 | 2,79 | 2,81 | -0,11% | - |
| 28.06.2024 | 2,93 | 2,93 | 2,78 | 2,81 | -4,10% | - |
| 27.06.2024 | 2,91 | 2,94 | 2,91 | 2,93 | 0,53% | - |
| 26.06.2024 | 2,91 | 2,93 | 2,89 | 2,91 | 0,19% | - |
| 25.06.2024 | 2,92 | 2,94 | 2,90 | 2,91 | -2,68% | - |
| 24.06.2024 | 2,95 | 3,02 | 2,93 | 2,99 | 1,41% | - |
| 21.06.2024 | 2,91 | 2,95 | 2,91 | 2,95 | 1,80% | - |
| 20.06.2024 | 2,88 | 2,90 | 2,83 | 2,89 | 2,46% | - |
| 19.06.2024 | 2,81 | 2,83 | 2,79 | 2,83 | 0,44% | - |
| 18.06.2024 | 2,83 | 2,83 | 2,77 | 2,81 | -0,76% | - |
| 17.06.2024 | 2,86 | 2,86 | 2,83 | 2,83 | -1,03% | - |
| 14.06.2024 | 2,86 | 2,87 | 2,84 | 2,86 | -0,02% | - |
| 13.06.2024 | 2,84 | 2,87 | 2,84 | 2,86 | -0,14% | - |
| 12.06.2024 | 2,88 | 2,91 | 2,86 | 2,87 | -2,70% | - |
| 11.06.2024 | 2,91 | 2,98 | 2,88 | 2,95 | 1,46% | - |
| 10.06.2024 | 2,90 | 2,91 | 2,88 | 2,91 | 0,26% | 139,00 |
| 07.06.2024 | 2,91 | 2,91 | 2,85 | 2,90 | -0,36% | - |
| 06.06.2024 | 2,91 | 2,93 | 2,89 | 2,91 | 0,12% | - |
| 05.06.2024 | 2,92 | 2,93 | 2,87 | 2,90 | -0,58% | - |
| 04.06.2024 | 2,92 | 2,94 | 2,91 | 2,92 | 0,03% | - |
| 03.06.2024 | 2,95 | 2,99 | 2,92 | 2,92 | -0,92% | 507,00 |