1,493€
-1,78%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -1,91% | - |
| 20.10.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 2,15% | - |
| 19.10.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,40% | - |
| 16.10.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 1,40% | - |
| 15.10.2026 | 1,47 | 1,47 | 1,45 | 1,46 | 0,38% | - |
| 14.10.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 1,36% | - |
| 13.10.2026 | 1,44 | 1,44 | 1,43 | 1,44 | -1,98% | - |
| 12.10.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 0,17% | - |
| 09.10.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 2,52% | - |
| 08.10.2026 | 1,51 | 1,51 | 1,43 | 1,43 | -6,18% | - |
| 07.10.2026 | 1,47 | 1,52 | 1,47 | 1,52 | 2,95% | - |
| 06.10.2026 | 1,47 | 1,48 | 1,47 | 1,48 | 0,31% | - |
| 05.10.2026 | 1,41 | 1,48 | 1,41 | 1,47 | 3,92% | - |
| 02.10.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -0,39% | - |
| 01.10.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,11% | - |
| 30.09.2026 | 1,41 | 1,43 | 1,41 | 1,42 | 1,06% | - |
| 29.09.2026 | 1,42 | 1,42 | 1,39 | 1,41 | -0,67% | - |
| 28.09.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 2,38% | - |
| 25.09.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,54% | - |
| 24.09.2026 | 1,37 | 1,38 | 1,36 | 1,38 | 1,29% | - |
| 23.09.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 1,80% | - |
| 22.09.2026 | 1,35 | 1,35 | 1,33 | 1,34 | -1,00% | - |
| 21.09.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,33% | - |
| 18.09.2026 | 1,35 | 1,36 | 1,35 | 1,35 | 0,82% | - |
| 17.09.2026 | 1,39 | 1,39 | 1,34 | 1,34 | -3,28% | - |
| 16.09.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,07% | - |
| 15.09.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -0,64% | - |
| 14.09.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 1,75% | - |
| 11.09.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,68% | - |
| 10.09.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 2,04% | - |
| 09.09.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -1,47% | - |
| 08.09.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,07% | - |
| 07.09.2026 | 1,39 | 1,42 | 1,39 | 1,41 | 2,37% | - |
| 04.09.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 2,88% | - |
| 03.09.2026 | 1,35 | 1,35 | 1,33 | 1,34 | -1,07% | - |
| 02.09.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,30% | - |
| 01.09.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 0,19% | - |
| 31.08.2026 | 1,38 | 1,38 | 1,33 | 1,34 | -2,36% | - |
| 28.08.2026 | 1,37 | 1,38 | 1,37 | 1,38 | -0,29% | - |
| 27.08.2026 | 1,41 | 1,41 | 1,37 | 1,38 | -1,29% | - |
| 26.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,53% | - |
| 25.08.2026 | 1,41 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 24.08.2026 | 1,43 | 1,43 | 1,35 | 1,41 | -2,06% | - |
| 21.08.2026 | 1,46 | 1,46 | 1,41 | 1,43 | -0,45% | - |
| 20.08.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -0,96% | - |
| 19.08.2026 | 1,45 | 1,46 | 1,44 | 1,46 | -0,75% | - |
| 18.08.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 17.08.2026 | 1,46 | 1,48 | 1,45 | 1,47 | -4,56% | 3.565,00 |
| 14.08.2026 | 1,45 | 1,54 | 1,39 | 1,54 | -0,81% | 3.000,00 |
| 13.08.2026 | 1,57 | 1,57 | 1,53 | 1,55 | 0,45% | - |
| 12.08.2026 | 1,53 | 1,55 | 1,49 | 1,54 | -1,85% | - |
| 11.08.2026 | 1,56 | 1,57 | 1,53 | 1,57 | 2,31% | - |
| 10.08.2026 | 1,54 | 1,54 | 1,53 | 1,54 | -0,20% | - |
| 07.08.2026 | 1,57 | 1,57 | 1,53 | 1,54 | -1,60% | - |
| 06.08.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -0,35% | - |
| 05.08.2026 | 1,56 | 1,57 | 1,56 | 1,57 | -0,03% | - |
| 04.08.2026 | 1,59 | 1,59 | 1,55 | 1,57 | -0,92% | - |
| 03.08.2026 | 1,57 | 1,59 | 1,56 | 1,58 | 1,31% | - |
| 31.07.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,16% | - |
| 30.07.2026 | 1,54 | 1,57 | 1,54 | 1,56 | 0,64% | - |
| 29.07.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -0,19% | - |
| 28.07.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,77% | - |
| 27.07.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 1,95% | - |
| 24.07.2026 | 1,54 | 1,54 | 1,51 | 1,54 | -0,23% | - |
| 23.07.2026 | 1,54 | 1,54 | 1,53 | 1,54 | 2,53% | - |
| 22.07.2026 | 1,53 | 1,53 | 1,49 | 1,50 | -1,54% | - |
| 21.07.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -1,49% | - |
| 20.07.2026 | 1,55 | 1,55 | 1,54 | 1,55 | -0,32% | - |
| 17.07.2026 | 1,54 | 1,58 | 1,53 | 1,55 | 3,05% | - |
| 16.07.2026 | 1,51 | 1,52 | 1,50 | 1,51 | -0,43% | - |
| 15.07.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,33% | - |
| 14.07.2026 | 1,50 | 1,52 | 1,50 | 1,51 | -1,85% | - |
| 13.07.2026 | 1,56 | 1,56 | 1,52 | 1,54 | -1,19% | 3.500,00 |
| 10.07.2026 | 1,52 | 1,56 | 1,52 | 1,56 | 2,40% | - |
| 09.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,36% | - |
| 08.07.2026 | 1,52 | 1,52 | 1,50 | 1,52 | 0,56% | - |
| 07.07.2026 | 1,52 | 1,52 | 1,49 | 1,52 | -2,23% | - |
| 06.07.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -0,51% | - |
| 03.07.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,19% | - |
| 02.07.2026 | 1,53 | 1,57 | 1,53 | 1,56 | 1,40% | - |
| 01.07.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,10% | - |
| 30.06.2026 | 1,53 | 1,54 | 1,51 | 1,54 | -0,03% | - |
| 29.06.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 1,42% | - |
| 26.06.2026 | 1,53 | 1,53 | 1,48 | 1,51 | -0,82% | - |
| 25.06.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -1,48% | - |
| 24.06.2026 | 1,56 | 1,56 | 1,54 | 1,55 | 0,26% | - |
| 23.06.2026 | 1,57 | 1,57 | 1,50 | 1,55 | -0,48% | - |
| 22.06.2026 | 1,57 | 1,57 | 1,52 | 1,55 | -0,58% | - |
| 19.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 18.06.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -0,94% | - |
| 17.06.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,26% | - |
| 16.06.2026 | 1,55 | 1,55 | 1,53 | 1,54 | -1,47% | - |
| 15.06.2026 | 1,58 | 1,58 | 1,56 | 1,57 | -0,82% | - |
| 12.06.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 0,93% | - |
| 11.06.2026 | 1,55 | 1,57 | 1,54 | 1,56 | -0,22% | - |
| 10.06.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 0,22% | - |
| 09.06.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,58% | - |
| 08.06.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,26% | - |
| 05.06.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -1,49% | - |
| 04.06.2026 | 1,56 | 1,58 | 1,55 | 1,57 | 0,45% | - |