1,492€
-0,80%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,48 | 1,50 | 1,48 | 1,49 | -1,65% | - |
| 20.10.2026 | 1,53 | 1,53 | 1,51 | 1,52 | 3,05% | - |
| 19.10.2026 | 1,48 | 1,49 | 1,47 | 1,47 | -0,27% | - |
| 16.10.2026 | 1,48 | 1,50 | 1,47 | 1,48 | 0,82% | - |
| 15.10.2026 | 1,46 | 1,47 | 1,45 | 1,47 | -0,07% | - |
| 14.10.2026 | 1,46 | 1,47 | 1,45 | 1,47 | 2,44% | - |
| 13.10.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -2,65% | - |
| 12.10.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 0,55% | - |
| 09.10.2026 | 1,45 | 1,47 | 1,44 | 1,46 | 2,45% | - |
| 08.10.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -5,43% | - |
| 07.10.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 2,51% | - |
| 06.10.2026 | 1,48 | 1,48 | 1,47 | 1,47 | 0,14% | - |
| 05.10.2026 | 1,48 | 1,49 | 1,47 | 1,47 | 4,77% | - |
| 02.10.2026 | 1,40 | 1,42 | 1,40 | 1,40 | -2,84% | - |
| 01.10.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,83% | - |
| 30.09.2026 | 1,43 | 1,43 | 1,42 | 1,42 | 0,78% | - |
| 29.09.2026 | 1,41 | 1,41 | 1,39 | 1,41 | -1,12% | - |
| 28.09.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 2,67% | 16.800,00 |
| 25.09.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,65% | - |
| 24.09.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,29% | - |
| 23.09.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 2,31% | - |
| 22.09.2026 | 1,34 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 21.09.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,44% | - |
| 18.09.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,30% | - |
| 17.09.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -2,45% | - |
| 16.09.2026 | 1,39 | 1,39 | 1,38 | 1,39 | -0,36% | - |
| 15.09.2026 | 1,39 | 1,40 | 1,38 | 1,39 | -1,13% | - |
| 14.09.2026 | 1,39 | 1,41 | 1,39 | 1,41 | 2,40% | - |
| 11.09.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -1,64% | - |
| 10.09.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 1,60% | - |
| 09.09.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -1,29% | - |
| 08.09.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,27% | 72.800,00 |
| 07.09.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 1,87% | - |
| 04.09.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 2,89% | - |
| 03.09.2026 | 1,34 | 1,36 | 1,33 | 1,35 | -0,37% | - |
| 02.09.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -0,29% | - |
| 01.09.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,97% | - |
| 31.08.2026 | 1,33 | 1,35 | 1,33 | 1,35 | -2,96% | - |
| 28.08.2026 | 1,38 | 1,39 | 1,37 | 1,39 | -0,29% | 16.100,00 |
| 27.08.2026 | 1,38 | 1,40 | 1,37 | 1,39 | -1,49% | - |
| 26.08.2026 | 1,40 | 1,43 | 1,39 | 1,41 | 0,28% | - |
| 25.08.2026 | 1,40 | 1,41 | 1,39 | 1,41 | -0,21% | 21.000,00 |
| 24.08.2026 | 1,37 | 1,42 | 1,37 | 1,41 | -1,81% | 359.500,00 |
| 21.08.2026 | 1,41 | 1,45 | 1,41 | 1,44 | -0,97% | - |
| 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% | - |