2,221€
1,69%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 2,21% | - |
| 17.10.2024 | 2,23 | 2,23 | 2,16 | 2,17 | -5,60% | - |
| 16.10.2024 | 2,27 | 2,33 | 2,24 | 2,30 | 7,02% | - |
| 15.10.2024 | 2,18 | 2,26 | 2,15 | 2,15 | -6,64% | - |
| 14.10.2024 | 2,29 | 2,35 | 2,27 | 2,30 | -5,50% | - |
| 11.10.2024 | 2,43 | 2,46 | 2,43 | 2,44 | 0,00% | - |
| 10.10.2024 | 2,46 | 2,47 | 2,40 | 2,44 | 0,08% | - |
| 09.10.2024 | 2,44 | 2,45 | 2,38 | 2,44 | 4,19% | - |
| 08.10.2024 | 2,42 | 2,46 | 2,31 | 2,34 | -4,26% | - |
| 07.10.2024 | 2,39 | 2,46 | 2,39 | 2,44 | 5,30% | - |
| 04.10.2024 | 2,31 | 2,33 | 2,29 | 2,32 | -1,02% | - |
| 03.10.2024 | 2,34 | 2,37 | 2,28 | 2,34 | -1,60% | - |
| 02.10.2024 | 2,38 | 2,43 | 2,35 | 2,38 | -3,45% | - |
| 01.10.2024 | 2,47 | 2,49 | 2,46 | 2,47 | 3,14% | - |
| 30.09.2024 | 2,48 | 2,49 | 2,38 | 2,39 | 0,89% | 950,00 |
| 27.09.2024 | 2,33 | 2,39 | 2,33 | 2,37 | 4,41% | - |
| 26.09.2024 | 2,23 | 2,29 | 2,21 | 2,27 | 7,79% | 2.100,00 |
| 25.09.2024 | 2,08 | 2,12 | 2,06 | 2,11 | -1,86% | - |
| 24.09.2024 | 2,10 | 2,17 | 2,09 | 2,15 | -0,42% | - |
| 23.09.2024 | 2,16 | 2,17 | 2,12 | 2,16 | 0,14% | 7.437,00 |
| 20.09.2024 | 2,13 | 2,17 | 2,11 | 2,15 | -0,32% | - |
| 19.09.2024 | 2,13 | 2,17 | 2,11 | 2,16 | 2,23% | - |
| 18.09.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 0,33% | 4.292,00 |
| 17.09.2024 | 2,10 | 2,11 | 2,09 | 2,11 | 0,10% | - |
| 16.09.2024 | 2,09 | 2,11 | 2,09 | 2,10 | 1,15% | - |
| 13.09.2024 | 2,07 | 2,08 | 2,03 | 2,08 | 1,07% | - |
| 12.09.2024 | 2,05 | 2,07 | 2,05 | 2,06 | 3,00% | - |
| 11.09.2024 | 1,98 | 2,02 | 1,97 | 2,00 | 0,50% | - |
| 10.09.2024 | 2,00 | 2,01 | 1,98 | 1,99 | -2,26% | - |
| 09.09.2024 | 2,01 | 2,04 | 2,00 | 2,03 | -4,10% | - |
| 06.09.2024 | 2,10 | 2,13 | 2,10 | 2,12 | -0,09% | - |
| 05.09.2024 | 2,15 | 2,15 | 2,08 | 2,12 | -3,28% | - |
| 04.09.2024 | 2,19 | 2,20 | 2,17 | 2,19 | -1,39% | - |
| 03.09.2024 | 2,20 | 2,24 | 2,20 | 2,23 | -1,85% | 110,00 |
| 02.09.2024 | 2,28 | 2,28 | 2,22 | 2,27 | -1,35% | - |
| 30.08.2024 | 2,31 | 2,31 | 2,27 | 2,30 | 0,75% | - |
| 29.08.2024 | 2,28 | 2,31 | 2,25 | 2,28 | 1,97% | - |
| 28.08.2024 | 2,26 | 2,30 | 2,24 | 2,24 | -3,45% | - |
| 27.08.2024 | 2,31 | 2,34 | 2,31 | 2,32 | 1,22% | - |
| 26.08.2024 | 2,26 | 2,30 | 2,26 | 2,29 | -0,52% | - |
| 23.08.2024 | 2,30 | 2,31 | 2,30 | 2,30 | -0,35% | - |
| 22.08.2024 | 2,29 | 2,32 | 2,29 | 2,31 | 0,52% | - |
| 21.08.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,48% | - |
| 20.08.2024 | 2,29 | 2,32 | 2,28 | 2,29 | -0,91% | - |
| 19.08.2024 | 2,31 | 2,34 | 2,30 | 2,31 | 1,23% | - |
| 16.08.2024 | 2,28 | 2,29 | 2,22 | 2,28 | 0,93% | - |
| 15.08.2024 | 2,17 | 2,29 | 2,16 | 2,26 | -8,17% | 6.200,00 |
| 14.08.2024 | 2,47 | 2,49 | 2,45 | 2,46 | -2,96% | - |
| 13.08.2024 | 2,53 | 2,58 | 2,49 | 2,53 | 0,28% | 1.400,00 |
| 12.08.2024 | 2,54 | 2,58 | 2,53 | 2,53 | -0,16% | - |
| 09.08.2024 | 2,53 | 2,56 | 2,52 | 2,53 | 0,76% | - |
| 08.08.2024 | 2,49 | 2,52 | 2,48 | 2,51 | -0,63% | - |
| 07.08.2024 | 2,60 | 2,60 | 2,53 | 2,53 | 1,00% | - |
| 06.08.2024 | 2,51 | 2,51 | 2,48 | 2,50 | 4,12% | - |
| 05.08.2024 | 2,36 | 2,42 | 2,34 | 2,40 | -3,42% | - |
| 02.08.2024 | 2,51 | 2,53 | 2,48 | 2,49 | -4,12% | - |
| 01.08.2024 | 2,70 | 2,71 | 2,59 | 2,60 | -2,11% | 220,00 |
| 31.07.2024 | 2,68 | 2,69 | 2,64 | 2,65 | 6,68% | - |
| 30.07.2024 | 2,47 | 2,50 | 2,46 | 2,49 | 5,07% | - |
| 29.07.2024 | 2,36 | 2,38 | 2,36 | 2,37 | -0,34% | 8.422,00 |
| 26.07.2024 | 2,37 | 2,39 | 2,36 | 2,37 | -3,96% | - |
| 25.07.2024 | 2,48 | 2,48 | 2,45 | 2,47 | 0,08% | - |
| 24.07.2024 | 2,50 | 2,53 | 2,47 | 2,47 | 3,52% | - |
| 23.07.2024 | 2,38 | 2,39 | 2,36 | 2,39 | -2,73% | - |
| 22.07.2024 | 2,44 | 2,48 | 2,43 | 2,45 | 4,69% | - |
| 19.07.2024 | 2,33 | 2,34 | 2,32 | 2,34 | -2,25% | - |
| 18.07.2024 | 2,41 | 2,44 | 2,40 | 2,40 | -2,52% | - |
| 17.07.2024 | 2,47 | 2,49 | 2,36 | 2,46 | 0,24% | - |
| 16.07.2024 | 2,43 | 2,46 | 2,40 | 2,45 | -0,53% | 1.091,00 |
| 15.07.2024 | 2,49 | 2,50 | 2,46 | 2,47 | -1,99% | - |
| 12.07.2024 | 2,52 | 2,54 | 2,51 | 2,52 | -0,40% | - |
| 11.07.2024 | 2,55 | 2,56 | 2,52 | 2,53 | -1,48% | - |
| 10.07.2024 | 2,55 | 2,56 | 2,54 | 2,56 | -0,43% | - |
| 09.07.2024 | 2,63 | 2,64 | 2,58 | 2,58 | -1,90% | - |
| 08.07.2024 | 2,61 | 2,63 | 2,61 | 2,63 | -3,06% | - |
| 05.07.2024 | 2,72 | 2,72 | 2,70 | 2,71 | -1,13% | - |
| 04.07.2024 | 2,72 | 2,75 | 2,72 | 2,74 | 0,51% | - |
| 03.07.2024 | 2,73 | 2,74 | 2,72 | 2,73 | -1,87% | - |
| 02.07.2024 | 2,78 | 2,78 | 2,77 | 2,78 | -0,47% | - |
| 01.07.2024 | 2,78 | 2,81 | 2,77 | 2,79 | 0,32% | - |
| 28.06.2024 | 2,80 | 2,81 | 2,78 | 2,78 | -4,60% | - |
| 27.06.2024 | 2,93 | 2,94 | 2,89 | 2,92 | 0,17% | 1.000,00 |
| 26.06.2024 | 2,90 | 2,93 | 2,89 | 2,91 | 0,10% | - |
| 25.06.2024 | 2,92 | 2,95 | 2,90 | 2,91 | -2,71% | - |
| 24.06.2024 | 2,95 | 3,09 | 2,94 | 2,99 | 1,74% | - |
| 21.06.2024 | 2,94 | 3,08 | 2,91 | 2,94 | 3,31% | - |
| 20.06.2024 | 2,88 | 2,89 | 2,84 | 2,84 | 1,28% | - |
| 19.06.2024 | 2,81 | 2,83 | 2,80 | 2,81 | 0,29% | - |
| 18.06.2024 | 2,77 | 2,80 | 2,77 | 2,80 | -0,78% | - |
| 17.06.2024 | 2,83 | 2,84 | 2,81 | 2,82 | -1,12% | - |
| 14.06.2024 | 2,86 | 2,87 | 2,84 | 2,85 | -0,11% | - |
| 13.06.2024 | 2,85 | 2,86 | 2,84 | 2,86 | -0,42% | - |
| 12.06.2024 | 2,90 | 2,91 | 2,86 | 2,87 | -1,51% | - |
| 11.06.2024 | 2,89 | 3,00 | 2,89 | 2,91 | 0,28% | - |
| 10.06.2024 | 2,88 | 2,90 | 2,87 | 2,90 | 1,89% | - |
| 07.06.2024 | 2,87 | 2,88 | 2,84 | 2,85 | -2,03% | - |
| 06.06.2024 | 2,91 | 2,93 | 2,88 | 2,91 | 0,10% | - |
| 05.06.2024 | 2,88 | 2,91 | 2,87 | 2,91 | -0,38% | - |
| 04.06.2024 | 2,94 | 2,94 | 2,89 | 2,92 | -0,10% | - |
| 03.06.2024 | 2,97 | 2,98 | 2,92 | 2,92 | -0,82% | - |