1,416€
-2,34%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,45 | 1,45 | 1,43 | 1,45 | 1,61% | - |
| 19.08.2026 | 1,45 | 1,47 | 1,43 | 1,43 | -3,25% | 110.000,00 |
| 18.08.2026 | 1,46 | 1,48 | 1,46 | 1,48 | -0,61% | - |
| 17.08.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -2,82% | - |
| 14.08.2026 | 1,41 | 1,54 | 1,41 | 1,53 | -1,42% | - |
| 13.08.2026 | 1,54 | 1,55 | 1,53 | 1,55 | -0,71% | - |
| 12.08.2026 | 1,52 | 1,59 | 1,50 | 1,56 | 1,69% | 136.740,00 |
| 11.08.2026 | 1,54 | 1,58 | 1,53 | 1,53 | -1,79% | 116.300,00 |
| 10.08.2026 | 1,53 | 1,57 | 1,53 | 1,56 | 1,69% | 108.000,00 |
| 07.08.2026 | 1,53 | 1,55 | 1,53 | 1,54 | -2,10% | - |
| 06.08.2026 | 1,55 | 1,57 | 1,55 | 1,57 | -0,25% | - |
| 05.08.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 0,19% | - |
| 04.08.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -0,95% | 195.118,00 |
| 03.08.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 1,02% | 840,00 |
| 31.07.2026 | 1,55 | 1,59 | 1,55 | 1,57 | 0,38% | - |
| 30.07.2026 | 1,56 | 1,57 | 1,56 | 1,56 | 1,76% | - |
| 29.07.2026 | 1,54 | 1,56 | 1,54 | 1,54 | -1,22% | - |
| 28.07.2026 | 1,54 | 1,56 | 1,54 | 1,56 | -0,70% | - |
| 27.07.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 1,62% | - |
| 24.07.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 0,26% | 178.703,00 |
| 23.07.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 2,06% | 6.930,00 |
| 22.07.2026 | 1,51 | 1,51 | 1,49 | 1,51 | -1,44% | 17.500,00 |
| 21.07.2026 | 1,53 | 1,54 | 1,52 | 1,53 | -0,52% | 3.420,00 |
| 20.07.2026 | 1,54 | 1,56 | 1,54 | 1,54 | -1,54% | - |
| 17.07.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 3,31% | 87.060,00 |
| 16.07.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,07% | - |
| 15.07.2026 | 1,49 | 1,52 | 1,49 | 1,51 | -0,07% | - |
| 14.07.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -1,88% | - |
| 13.07.2026 | 1,52 | 1,55 | 1,52 | 1,54 | -1,22% | 253.216,00 |
| 10.07.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 2,37% | - |
| 09.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -2,25% | - |
| 08.07.2026 | 1,51 | 1,56 | 1,51 | 1,56 | 2,37% | - |
| 07.07.2026 | 1,50 | 1,53 | 1,49 | 1,52 | -1,68% | - |
| 06.07.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -0,71% | - |
| 03.07.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,26% | - |
| 02.07.2026 | 1,57 | 1,57 | 1,54 | 1,55 | 1,30% | - |
| 01.07.2026 | 1,53 | 1,54 | 1,53 | 1,53 | -0,13% | - |
| 30.06.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 0,20% | - |
| 29.06.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 1,52% | - |
| 26.06.2026 | 1,49 | 1,51 | 1,49 | 1,51 | -1,05% | - |
| 25.06.2026 | 1,53 | 1,53 | 1,52 | 1,53 | -1,42% | - |
| 24.06.2026 | 1,56 | 1,56 | 1,55 | 1,55 | -1,59% | 148.500,00 |
| 23.06.2026 | 1,52 | 1,58 | 1,51 | 1,57 | 0,32% | 303.493,00 |
| 22.06.2026 | 1,53 | 1,58 | 1,53 | 1,57 | 0,97% | 217.991,00 |
| 19.06.2026 | 1,56 | 1,57 | 1,55 | 1,55 | 0,13% | 65.000,00 |
| 18.06.2026 | 1,53 | 1,57 | 1,52 | 1,55 | -2,02% | - |
| 17.06.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 2,19% | - |
| 16.06.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -1,84% | - |
| 15.06.2026 | 1,58 | 1,58 | 1,56 | 1,58 | -0,57% | - |
| 12.06.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 1,67% | - |
| 11.06.2026 | 1,56 | 1,58 | 1,55 | 1,56 | -0,45% | 25.000,00 |
| 10.06.2026 | 1,57 | 1,58 | 1,57 | 1,57 | -0,13% | - |
| 09.06.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 0,00% | - |
| 08.06.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 0,13% | - |
| 05.06.2026 | 1,56 | 1,57 | 1,54 | 1,57 | -0,38% | - |
| 04.06.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 0,38% | - |
| 03.06.2026 | 1,57 | 1,57 | 1,56 | 1,57 | -3,21% | - |
| 02.06.2026 | 1,62 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 01.06.2026 | 1,60 | 1,64 | 1,59 | 1,62 | 3,38% | 113.886,00 |
| 29.05.2026 | 1,60 | 1,60 | 1,55 | 1,57 | -1,07% | - |
| 28.05.2026 | 1,59 | 1,63 | 1,58 | 1,58 | -4,46% | 329.788,00 |
| 27.05.2026 | 1,63 | 1,66 | 1,60 | 1,66 | 3,56% | - |
| 26.05.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -2,73% | - |
| 25.05.2026 | 1,61 | 1,65 | 1,61 | 1,65 | 1,92% | - |
| 22.05.2026 | 1,62 | 1,62 | 1,60 | 1,62 | -1,34% | - |
| 21.05.2026 | 1,63 | 1,64 | 1,62 | 1,64 | 2,31% | 105.456,00 |
| 20.05.2026 | 1,60 | 1,61 | 1,60 | 1,60 | 0,50% | - |
| 19.05.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -1,24% | - |
| 18.05.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,00% | - |
| 15.05.2026 | 1,59 | 1,62 | 1,58 | 1,61 | 4,61% | - |
| 14.05.2026 | 1,53 | 1,55 | 1,52 | 1,54 | 2,66% | - |
| 13.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -1,90% | - |
| 12.05.2026 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 11.05.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -8,54% | 402.454,00 |
| 08.05.2026 | 1,66 | 1,67 | 1,65 | 1,66 | 1,65% | - |
| 07.05.2026 | 1,64 | 1,65 | 1,63 | 1,64 | 2,70% | - |
| 06.05.2026 | 1,57 | 1,61 | 1,56 | 1,59 | 2,05% | - |
| 05.05.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -2,86% | - |
| 04.05.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 2,23% | - |
| 30.04.2026 | 1,58 | 1,60 | 1,56 | 1,57 | -3,02% | 50.472,00 |
| 29.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 28.04.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -3,64% | - |
| 27.04.2026 | 1,65 | 1,70 | 1,65 | 1,68 | 2,01% | - |
| 24.04.2026 | 1,63 | 1,65 | 1,63 | 1,64 | 0,61% | - |
| 23.04.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -2,21% | - |
| 22.04.2026 | 1,66 | 1,67 | 1,65 | 1,67 | -2,17% | - |
| 21.04.2026 | 1,70 | 1,71 | 1,69 | 1,71 | -0,29% | - |
| 20.04.2026 | 1,71 | 1,77 | 1,70 | 1,71 | 1,90% | 272.205,00 |
| 17.04.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -0,65% | - |
| 16.04.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 3,42% | - |
| 15.04.2026 | 1,65 | 1,65 | 1,63 | 1,64 | 1,05% | - |
| 14.04.2026 | 1,63 | 1,64 | 1,62 | 1,62 | 1,19% | - |
| 13.04.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -5,66% | - |
| 10.04.2026 | 1,69 | 1,78 | 1,69 | 1,70 | -0,93% | 123.540,00 |
| 09.04.2026 | 1,71 | 1,72 | 1,69 | 1,71 | -0,17% | - |
| 08.04.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 4,64% | 1.000,00 |
| 07.04.2026 | 1,64 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 02.04.2026 | 1,62 | 1,66 | 1,62 | 1,64 | -2,09% | - |
| 01.04.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 3,91% | - |
| 31.03.2026 | 1,62 | 1,62 | 1,60 | 1,61 | -1,23% | - |