1,656€
2,03%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 1,60 | 1,66 | 1,59 | 1,63 | -1,63% | 294.000,00 |
| 27.03.2026 | 1,68 | 1,69 | 1,66 | 1,66 | 0,36% | - |
| 26.03.2026 | 1,66 | 1,67 | 1,65 | 1,65 | -1,67% | - |
| 25.03.2026 | 1,66 | 1,68 | 1,66 | 1,68 | 0,48% | - |
| 24.03.2026 | 1,69 | 1,69 | 1,67 | 1,67 | 2,89% | - |
| 23.03.2026 | 1,63 | 1,67 | 1,62 | 1,63 | -4,58% | 338.554,00 |
| 20.03.2026 | 1,68 | 1,80 | 1,68 | 1,70 | -7,80% | - |
| 19.03.2026 | 1,85 | 1,89 | 1,83 | 1,85 | -2,38% | - |
| 18.03.2026 | 1,92 | 1,93 | 1,89 | 1,89 | -2,37% | - |
| 17.03.2026 | 1,91 | 1,94 | 1,90 | 1,94 | 3,97% | - |
| 16.03.2026 | 1,86 | 1,88 | 1,86 | 1,86 | 3,38% | - |
| 13.03.2026 | 1,79 | 1,81 | 1,79 | 1,80 | -2,75% | - |
| 12.03.2026 | 1,85 | 1,87 | 1,83 | 1,85 | -1,54% | 650.000,00 |
| 11.03.2026 | 1,89 | 1,90 | 1,88 | 1,88 | -0,58% | - |
| 10.03.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -0,05% | - |
| 09.03.2026 | 1,89 | 1,91 | 1,89 | 1,90 | -2,97% | - |
| 06.03.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 3,22% | - |
| 05.03.2026 | 1,93 | 1,94 | 1,89 | 1,89 | 0,80% | - |
| 04.03.2026 | 1,88 | 1,88 | 1,86 | 1,88 | -3,10% | - |
| 03.03.2026 | 1,93 | 1,94 | 1,91 | 1,94 | -3,92% | - |
| 02.03.2026 | 2,04 | 2,04 | 2,01 | 2,02 | -3,54% | - |
| 27.02.2026 | 2,10 | 2,12 | 2,08 | 2,09 | 2,30% | 125.000,00 |
| 26.02.2026 | 2,02 | 2,10 | 2,02 | 2,04 | -1,21% | 90.000,00 |
| 25.02.2026 | 2,09 | 2,09 | 2,07 | 2,07 | -2,08% | - |
| 24.02.2026 | 2,12 | 2,13 | 2,10 | 2,11 | -2,22% | - |
| 23.02.2026 | 2,16 | 2,17 | 2,15 | 2,16 | 0,51% | - |
| 20.02.2026 | 2,16 | 2,17 | 2,15 | 2,15 | -0,60% | - |
| 19.02.2026 | 2,15 | 2,18 | 2,14 | 2,16 | -0,96% | - |
| 18.02.2026 | 2,15 | 2,19 | 2,15 | 2,18 | 0,23% | - |
| 17.02.2026 | 2,19 | 2,20 | 2,15 | 2,18 | -0,64% | - |
| 16.02.2026 | 2,19 | 2,20 | 2,19 | 2,19 | 2,10% | - |
| 13.02.2026 | 2,14 | 2,17 | 2,14 | 2,15 | 0,75% | - |
| 12.02.2026 | 2,15 | 2,16 | 2,13 | 2,13 | -1,84% | - |
| 11.02.2026 | 2,15 | 2,19 | 2,14 | 2,17 | 1,12% | - |
| 10.02.2026 | 2,15 | 2,16 | 2,14 | 2,15 | 0,14% | - |
| 09.02.2026 | 2,17 | 2,17 | 2,14 | 2,14 | 1,04% | - |
| 06.02.2026 | 2,14 | 2,16 | 2,12 | 2,12 | -0,52% | - |
| 05.02.2026 | 2,12 | 2,14 | 2,12 | 2,13 | 2,11% | - |
| 04.02.2026 | 2,09 | 2,10 | 2,07 | 2,09 | 0,29% | - |
| 03.02.2026 | 2,06 | 2,12 | 2,05 | 2,08 | 0,19% | - |
| 02.02.2026 | 2,06 | 2,11 | 2,05 | 2,08 | -0,91% | - |
| 30.01.2026 | 2,12 | 2,13 | 2,07 | 2,10 | -2,55% | - |
| 29.01.2026 | 2,14 | 2,16 | 2,14 | 2,15 | -1,28% | - |
| 28.01.2026 | 2,17 | 2,19 | 2,16 | 2,18 | 0,74% | - |
| 27.01.2026 | 2,22 | 2,22 | 2,17 | 2,17 | -4,75% | - |
| 26.01.2026 | 2,29 | 2,29 | 2,27 | 2,27 | 0,09% | 45.000,00 |
| 23.01.2026 | 2,32 | 2,32 | 2,27 | 2,27 | -1,60% | - |
| 22.01.2026 | 2,35 | 2,35 | 2,31 | 2,31 | 1,23% | - |
| 21.01.2026 | 2,28 | 2,29 | 2,25 | 2,28 | -1,21% | - |
| 20.01.2026 | 2,33 | 2,33 | 2,30 | 2,31 | -1,28% | - |
| 19.01.2026 | 2,35 | 2,36 | 2,32 | 2,34 | 2,10% | - |
| 16.01.2026 | 2,29 | 2,29 | 2,28 | 2,29 | -0,87% | - |
| 15.01.2026 | 2,29 | 2,33 | 2,29 | 2,31 | 2,71% | - |
| 14.01.2026 | 2,25 | 2,26 | 2,22 | 2,25 | 1,08% | 103.618,00 |
| 13.01.2026 | 2,22 | 2,24 | 2,22 | 2,23 | -2,07% | - |
| 12.01.2026 | 2,22 | 2,28 | 2,21 | 2,27 | -1,35% | - |
| 09.01.2026 | 2,31 | 2,31 | 2,29 | 2,30 | 2,54% | - |
| 08.01.2026 | 2,22 | 2,25 | 2,21 | 2,25 | 2,70% | - |
| 07.01.2026 | 2,20 | 2,20 | 2,19 | 2,19 | -1,75% | - |
| 06.01.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 1,00% | - |
| 05.01.2026 | 2,22 | 2,24 | 2,20 | 2,20 | 0,50% | - |
| 02.01.2026 | 2,18 | 2,20 | 2,15 | 2,19 | 0,18% | - |
| 30.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 1,20% | - |
| 29.12.2025 | 2,18 | 2,23 | 2,16 | 2,16 | -0,46% | 3.496,00 |
| 23.12.2025 | 2,19 | 2,20 | 2,17 | 2,17 | -0,55% | - |
| 22.12.2025 | 2,20 | 2,23 | 2,17 | 2,19 | -1,31% | - |
| 19.12.2025 | 2,21 | 2,28 | 2,21 | 2,21 | 0,32% | - |
| 18.12.2025 | 2,22 | 2,25 | 2,20 | 2,21 | -0,14% | - |
| 17.12.2025 | 2,23 | 2,25 | 2,21 | 2,21 | 3,66% | - |
| 16.12.2025 | 2,14 | 2,15 | 2,13 | 2,13 | -0,14% | - |
| 15.12.2025 | 2,14 | 2,15 | 2,13 | 2,14 | 0,61% | 523,00 |
| 12.12.2025 | 2,12 | 2,13 | 2,11 | 2,12 | 0,09% | - |
| 11.12.2025 | 2,13 | 2,14 | 2,12 | 2,12 | -0,33% | - |
| 10.12.2025 | 2,12 | 2,15 | 2,12 | 2,13 | 0,33% | - |
| 09.12.2025 | 2,15 | 2,16 | 2,12 | 2,12 | -0,24% | - |