2,619€
-3,18%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,66 | 2,66 | 2,64 | 2,66 | -0,49% | - |
| 16.01.2025 | 2,67 | 2,68 | 2,65 | 2,67 | 0,23% | - |
| 15.01.2025 | 2,64 | 2,70 | 2,64 | 2,66 | -4,52% | - |
| 14.01.2025 | 2,77 | 2,94 | 2,76 | 2,79 | -0,68% | - |
| 13.01.2025 | 2,86 | 2,86 | 2,80 | 2,81 | -1,13% | - |
| 10.01.2025 | 2,85 | 2,86 | 2,84 | 2,84 | 0,11% | - |
| 09.01.2025 | 2,83 | 2,87 | 2,82 | 2,84 | 0,32% | - |
| 08.01.2025 | 2,82 | 2,85 | 2,81 | 2,83 | 2,43% | - |
| 07.01.2025 | 2,73 | 2,76 | 2,72 | 2,76 | 2,03% | - |
| 06.01.2025 | 2,72 | 2,73 | 2,69 | 2,71 | -1,28% | - |
| 03.01.2025 | 2,76 | 2,76 | 2,73 | 2,74 | -0,58% | - |
| 02.01.2025 | 2,74 | 2,79 | 2,72 | 2,76 | 6,12% | - |
| 30.12.2024 | 2,60 | 2,64 | 2,59 | 2,60 | -2,48% | - |
| 27.12.2024 | 2,66 | 2,70 | 2,63 | 2,67 | -0,19% | - |
| 23.12.2024 | 2,69 | 2,70 | 2,59 | 2,67 | 5,08% | - |
| 20.12.2024 | 2,57 | 2,58 | 2,44 | 2,54 | -2,16% | - |
| 19.12.2024 | 2,60 | 2,63 | 2,56 | 2,60 | -0,84% | - |
| 18.12.2024 | 2,61 | 2,64 | 2,59 | 2,62 | 0,89% | - |
| 17.12.2024 | 2,60 | 2,61 | 2,58 | 2,60 | 2,20% | - |
| 16.12.2024 | 2,54 | 2,66 | 2,52 | 2,54 | -1,47% | - |
| 13.12.2024 | 2,57 | 2,62 | 2,57 | 2,58 | -3,99% | - |
| 12.12.2024 | 2,71 | 2,71 | 2,66 | 2,69 | 0,83% | - |
| 11.12.2024 | 2,64 | 2,67 | 2,63 | 2,66 | 1,87% | - |
| 10.12.2024 | 2,65 | 2,66 | 2,55 | 2,61 | -3,11% | - |
| 09.12.2024 | 2,67 | 2,71 | 2,67 | 2,70 | 0,41% | - |
| 06.12.2024 | 2,72 | 2,72 | 2,68 | 2,69 | 0,71% | 548,00 |
| 05.12.2024 | 2,68 | 2,71 | 2,67 | 2,67 | 0,19% | - |
| 04.12.2024 | 2,67 | 2,67 | 2,65 | 2,66 | 0,79% | - |
| 03.12.2024 | 2,64 | 2,71 | 2,64 | 2,64 | -0,26% | - |
| 02.12.2024 | 2,66 | 2,68 | 2,64 | 2,65 | 3,72% | - |
| 29.11.2024 | 2,56 | 2,56 | 2,53 | 2,55 | 3,99% | - |
| 28.11.2024 | 2,47 | 2,48 | 2,46 | 2,46 | -1,60% | 150,00 |
| 27.11.2024 | 2,50 | 2,53 | 2,47 | 2,50 | 3,35% | - |
| 26.11.2024 | 2,41 | 2,42 | 2,39 | 2,42 | 3,56% | - |
| 25.11.2024 | 2,33 | 2,45 | 2,33 | 2,33 | 1,66% | - |
| 22.11.2024 | 2,28 | 2,30 | 2,26 | 2,29 | 2,59% | - |
| 21.11.2024 | 2,22 | 2,33 | 2,22 | 2,24 | 0,27% | 2.216,00 |
| 20.11.2024 | 2,22 | 2,24 | 2,22 | 2,23 | -1,98% | - |
| 19.11.2024 | 2,27 | 2,28 | 2,26 | 2,28 | 2,52% | - |
| 18.11.2024 | 2,22 | 2,24 | 2,21 | 2,22 | -3,65% | - |
| 15.11.2024 | 2,32 | 2,32 | 2,30 | 2,30 | 2,67% | - |
| 14.11.2024 | 2,25 | 2,26 | 2,23 | 2,24 | 3,03% | - |
| 13.11.2024 | 2,17 | 2,19 | 2,16 | 2,18 | -1,14% | - |
| 12.11.2024 | 2,20 | 2,22 | 2,19 | 2,20 | 2,56% | - |
| 11.11.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 1,47% | 5.000,00 |
| 08.11.2024 | 2,15 | 2,15 | 2,11 | 2,12 | -1,49% | - |
| 07.11.2024 | 2,16 | 2,18 | 2,15 | 2,15 | -0,92% | - |
| 06.11.2024 | 2,15 | 2,18 | 2,15 | 2,17 | 0,74% | - |
| 05.11.2024 | 2,16 | 2,16 | 2,14 | 2,15 | 1,56% | - |
| 04.11.2024 | 2,12 | 2,13 | 2,11 | 2,12 | -1,49% | - |
| 01.11.2024 | 2,12 | 2,16 | 2,12 | 2,15 | -0,28% | - |
| 31.10.2024 | 2,15 | 2,17 | 2,14 | 2,16 | 0,23% | - |
| 30.10.2024 | 2,15 | 2,17 | 2,15 | 2,15 | -2,62% | - |
| 29.10.2024 | 2,23 | 2,26 | 2,21 | 2,21 | -2,34% | - |
| 28.10.2024 | 2,28 | 2,28 | 2,21 | 2,26 | 0,04% | - |
| 25.10.2024 | 2,27 | 2,27 | 2,24 | 2,26 | -0,18% | - |
| 24.10.2024 | 2,29 | 2,29 | 2,25 | 2,27 | 0,00% | - |
| 23.10.2024 | 2,30 | 2,30 | 2,25 | 2,27 | 1,39% | - |
| 22.10.2024 | 2,23 | 2,26 | 2,21 | 2,24 | 3,19% | - |
| 21.10.2024 | 2,17 | 2,18 | 2,15 | 2,17 | -2,26% | - |
| 18.10.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 1,98% | - |
| 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% | - |