2,186€
1,39%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,16 | 2,20 | 2,16 | 2,19 | 1,39% | - |
| 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% | - |
| 04.03.2025 | 2,61 | 2,61 | 2,51 | 2,51 | -3,74% | - |
| 03.03.2025 | 2,63 | 2,65 | 2,59 | 2,61 | -2,81% | - |
| 28.02.2025 | 2,67 | 2,69 | 2,63 | 2,69 | 0,43% | - |
| 27.02.2025 | 2,57 | 2,68 | 2,57 | 2,67 | 4,15% | - |
| 26.02.2025 | 2,57 | 2,59 | 2,57 | 2,57 | -1,57% | - |
| 25.02.2025 | 2,71 | 2,71 | 2,60 | 2,61 | -3,69% | - |
| 24.02.2025 | 2,73 | 2,74 | 2,68 | 2,71 | -0,86% | - |
| 21.02.2025 | 2,72 | 2,77 | 2,71 | 2,73 | 0,31% | - |
| 20.02.2025 | 2,83 | 2,83 | 2,70 | 2,72 | -3,73% | - |
| 19.02.2025 | 2,82 | 2,84 | 2,81 | 2,83 | 0,50% | - |
| 18.02.2025 | 2,84 | 2,84 | 2,79 | 2,81 | -1,00% | - |
| 17.02.2025 | 2,87 | 2,89 | 2,83 | 2,84 | 2,06% | - |
| 14.02.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 1,20% | - |
| 13.02.2025 | 2,67 | 2,78 | 2,67 | 2,75 | 3,13% | - |
| 12.02.2025 | 2,70 | 2,72 | 2,67 | 2,67 | -1,22% | - |
| 11.02.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -0,90% | - |
| 10.02.2025 | 2,71 | 2,74 | 2,69 | 2,73 | 0,48% | - |
| 07.02.2025 | 2,77 | 2,77 | 2,65 | 2,71 | -2,09% | - |
| 06.02.2025 | 2,82 | 2,82 | 2,74 | 2,77 | -1,81% | - |
| 05.02.2025 | 2,84 | 2,84 | 2,80 | 2,82 | -0,44% | - |
| 04.02.2025 | 2,87 | 2,88 | 2,82 | 2,84 | -1,20% | - |
| 03.02.2025 | 2,77 | 2,91 | 2,77 | 2,87 | 3,00% | 2.578,00 |
| 31.01.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 0,16% | - |
| 30.01.2025 | 2,78 | 2,79 | 2,76 | 2,78 | 0,02% | - |
| 29.01.2025 | 2,78 | 2,79 | 2,77 | 2,78 | 0,14% | - |
| 28.01.2025 | 2,70 | 2,79 | 2,70 | 2,78 | 2,83% | - |
| 27.01.2025 | 2,71 | 2,71 | 2,67 | 2,70 | -0,72% | - |
| 24.01.2025 | 2,78 | 2,78 | 2,71 | 2,72 | -2,23% | - |
| 23.01.2025 | 2,80 | 2,80 | 2,76 | 2,78 | -0,68% | - |
| 22.01.2025 | 2,72 | 2,82 | 2,72 | 2,80 | 3,02% | - |
| 21.01.2025 | 2,66 | 2,74 | 2,66 | 2,72 | 2,28% | - |
| 20.01.2025 | 2,66 | 2,70 | 2,65 | 2,66 | 0,00% | - |
| 17.01.2025 | 2,66 | 2,69 | 2,63 | 2,66 | -0,41% | - |
| 16.01.2025 | 2,66 | 2,72 | 2,65 | 2,67 | 0,23% | - |
| 15.01.2025 | 2,80 | 2,80 | 2,62 | 2,66 | -4,84% | - |
| 14.01.2025 | 2,79 | 2,86 | 2,77 | 2,80 | -0,37% | - |
| 13.01.2025 | 2,84 | 2,87 | 2,76 | 2,81 | -1,06% | - |
| 10.01.2025 | 2,84 | 2,87 | 2,83 | 2,84 | 0,05% | - |
| 09.01.2025 | 2,83 | 2,87 | 2,79 | 2,84 | 0,34% | - |
| 08.01.2025 | 2,76 | 2,85 | 2,76 | 2,83 | 2,41% | - |
| 07.01.2025 | 2,71 | 2,80 | 2,71 | 2,76 | 2,07% | - |
| 06.01.2025 | 2,75 | 2,76 | 2,70 | 2,71 | -1,58% | - |
| 03.01.2025 | 2,78 | 2,78 | 2,74 | 2,75 | -0,34% | - |
| 02.01.2025 | 2,60 | 2,77 | 2,60 | 2,76 | 6,16% | - |
| 30.12.2024 | 2,67 | 2,67 | 2,59 | 2,60 | -2,77% | - |
| 27.12.2024 | 2,67 | 2,70 | 2,66 | 2,67 | 0,06% | - |
| 23.12.2024 | 2,51 | 2,70 | 2,51 | 2,67 | 6,39% | - |
| 20.12.2024 | 2,60 | 2,60 | 2,51 | 2,51 | -3,29% | - |
| 19.12.2024 | 2,61 | 2,63 | 2,58 | 2,60 | -0,65% | - |
| 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% | - |