1,547€
-2,52%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -2,52% | - |
| 04.06.2025 | 1,61 | 1,63 | 1,54 | 1,59 | -3,70% | - |
| 03.06.2025 | 1,64 | 1,66 | 1,64 | 1,65 | 0,37% | - |
| 02.06.2025 | 1,63 | 1,67 | 1,62 | 1,64 | -0,73% | 8.452,00 |
| 30.05.2025 | 1,68 | 1,68 | 1,59 | 1,65 | -3,67% | - |
| 29.05.2025 | 1,69 | 1,75 | 1,69 | 1,72 | 5,02% | - |
| 28.05.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 3,09% | - |
| 27.05.2025 | 1,59 | 1,61 | 1,58 | 1,59 | 1,02% | 27.459,00 |
| 26.05.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -2,24% | - |
| 23.05.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -1,29% | - |
| 22.05.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -0,97% | - |
| 21.05.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 0,43% | - |
| 20.05.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 3,28% | - |
| 19.05.2025 | 1,56 | 1,59 | 1,56 | 1,58 | -0,81% | - |
| 16.05.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,13% | - |
| 15.05.2025 | 1,60 | 1,60 | 1,58 | 1,60 | -0,62% | - |
| 14.05.2025 | 1,60 | 1,61 | 1,59 | 1,61 | -7,10% | - |
| 13.05.2025 | 1,78 | 1,78 | 1,71 | 1,73 | -2,97% | - |
| 12.05.2025 | 1,66 | 1,82 | 1,65 | 1,79 | 6,95% | 1.800,00 |
| 09.05.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 2,90% | - |
| 08.05.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -3,39% | - |
| 07.05.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 3,26% | - |
| 06.05.2025 | 1,62 | 1,63 | 1,61 | 1,63 | -4,58% | - |
| 05.05.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 1,43% | - |
| 02.05.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 6,60% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -1,99% | - |
| 29.04.2025 | 1,60 | 1,62 | 1,60 | 1,61 | -1,65% | - |
| 28.04.2025 | 1,64 | 1,67 | 1,63 | 1,64 | -0,61% | - |
| 25.04.2025 | 1,64 | 1,67 | 1,63 | 1,65 | -2,55% | - |
| 24.04.2025 | 1,71 | 1,71 | 1,67 | 1,69 | 4,91% | - |
| 23.04.2025 | 1,60 | 1,64 | 1,59 | 1,61 | 4,41% | - |
| 22.04.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,58% | - |
| 17.04.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -0,13% | - |
| 16.04.2025 | 1,52 | 1,54 | 1,51 | 1,52 | -3,25% | - |
| 15.04.2025 | 1,57 | 1,59 | 1,56 | 1,57 | -1,38% | - |
| 14.04.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 2,38% | - |
| 11.04.2025 | 1,58 | 1,60 | 1,52 | 1,56 | -5,87% | - |
| 10.04.2025 | 1,71 | 1,71 | 1,63 | 1,65 | 3,25% | - |
| 09.04.2025 | 1,56 | 1,80 | 1,55 | 1,60 | -2,20% | - |
| 08.04.2025 | 1,59 | 1,70 | 1,57 | 1,64 | 5,41% | 4.400,00 |
| 07.04.2025 | 1,59 | 1,63 | 1,52 | 1,55 | -21,54% | 300,00 |
| 04.04.2025 | 1,96 | 1,98 | 1,93 | 1,98 | 0,66% | - |
| 03.04.2025 | 2,00 | 2,01 | 1,93 | 1,97 | -9,86% | - |
| 02.04.2025 | 2,17 | 2,19 | 2,17 | 2,18 | 1,11% | - |
| 01.04.2025 | 2,14 | 2,16 | 2,14 | 2,16 | -1,24% | - |
| 31.03.2025 | 2,16 | 2,25 | 2,16 | 2,18 | -0,91% | - |
| 28.03.2025 | 2,18 | 2,31 | 2,18 | 2,20 | -1,48% | - |
| 27.03.2025 | 2,24 | 2,26 | 2,23 | 2,24 | -1,50% | - |
| 26.03.2025 | 2,26 | 2,27 | 2,25 | 2,27 | 0,71% | - |
| 25.03.2025 | 2,25 | 2,26 | 2,24 | 2,25 | -0,75% | - |
| 24.03.2025 | 2,26 | 2,28 | 2,25 | 2,27 | 0,09% | - |
| 21.03.2025 | 2,25 | 2,35 | 2,25 | 2,27 | -1,77% | - |
| 20.03.2025 | 2,30 | 2,32 | 2,29 | 2,31 | 2,35% | - |
| 19.03.2025 | 2,23 | 2,26 | 2,23 | 2,26 | 0,49% | - |
| 18.03.2025 | 2,23 | 2,26 | 2,23 | 2,25 | -0,88% | - |
| 17.03.2025 | 2,26 | 2,28 | 2,25 | 2,27 | -0,04% | - |
| 14.03.2025 | 2,26 | 2,27 | 2,25 | 2,27 | -1,43% | - |
| 13.03.2025 | 2,34 | 2,34 | 2,29 | 2,30 | -0,26% | - |
| 12.03.2025 | 2,30 | 2,35 | 2,29 | 2,31 | -5,02% | - |
| 11.03.2025 | 2,43 | 2,45 | 2,32 | 2,43 | -3,19% | 665,00 |
| 10.03.2025 | 2,49 | 2,55 | 2,49 | 2,51 | -1,88% | - |
| 07.03.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 0,31% | - |
| 06.03.2025 | 2,54 | 2,55 | 2,50 | 2,55 | 1,27% | 7.500,00 |
| 05.03.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,02% | - |
| 04.03.2025 | 2,58 | 2,59 | 2,54 | 2,54 | -2,75% | - |
| 03.03.2025 | 2,62 | 2,65 | 2,61 | 2,61 | -2,54% | - |
| 28.02.2025 | 2,65 | 2,68 | 2,65 | 2,68 | 0,41% | - |
| 27.02.2025 | 2,65 | 2,69 | 2,63 | 2,67 | 4,09% | - |
| 26.02.2025 | 2,56 | 2,58 | 2,55 | 2,57 | -1,65% | - |
| 25.02.2025 | 2,61 | 2,63 | 2,60 | 2,61 | -3,58% | - |
| 24.02.2025 | 2,70 | 2,74 | 2,67 | 2,71 | -0,62% | - |
| 21.02.2025 | 2,75 | 2,87 | 2,70 | 2,72 | 0,11% | - |
| 20.02.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -3,82% | - |
| 19.02.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,53% | - |
| 18.02.2025 | 2,80 | 2,82 | 2,80 | 2,81 | -1,06% | - |
| 17.02.2025 | 2,87 | 2,88 | 2,83 | 2,84 | 2,16% | - |
| 14.02.2025 | 2,77 | 2,80 | 2,77 | 2,78 | 1,16% | - |
| 13.02.2025 | 2,77 | 2,78 | 2,74 | 2,75 | 1,93% | - |
| 12.02.2025 | 2,70 | 2,72 | 2,69 | 2,70 | -0,04% | - |
| 11.02.2025 | 2,69 | 2,71 | 2,69 | 2,70 | -0,95% | - |
| 10.02.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 0,44% | - |
| 07.02.2025 | 2,66 | 2,72 | 2,66 | 2,71 | -2,02% | - |
| 06.02.2025 | 2,75 | 2,79 | 2,75 | 2,77 | -2,02% | - |
| 05.02.2025 | 2,82 | 2,83 | 2,81 | 2,83 | -0,28% | - |
| 04.02.2025 | 2,85 | 2,86 | 2,82 | 2,84 | -1,22% | - |
| 03.02.2025 | 2,89 | 2,91 | 2,85 | 2,87 | 3,35% | - |
| 31.01.2025 | 2,78 | 2,79 | 2,77 | 2,78 | 0,04% | - |
| 30.01.2025 | 2,78 | 2,78 | 2,76 | 2,78 | 0,00% | - |
| 29.01.2025 | 2,77 | 2,78 | 2,77 | 2,78 | 0,07% | - |
| 28.01.2025 | 2,77 | 2,78 | 2,76 | 2,77 | 2,70% | - |
| 27.01.2025 | 2,70 | 2,71 | 2,68 | 2,70 | -0,52% | - |
| 24.01.2025 | 2,73 | 2,74 | 2,71 | 2,72 | -2,41% | - |
| 23.01.2025 | 2,77 | 2,81 | 2,77 | 2,78 | -0,68% | - |
| 22.01.2025 | 2,80 | 2,81 | 2,78 | 2,80 | 3,02% | - |
| 21.01.2025 | 2,72 | 2,74 | 2,70 | 2,72 | 2,33% | - |
| 20.01.2025 | 2,67 | 2,70 | 2,65 | 2,66 | 0,00% | - |
| 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% | - |