1,749€
-3,02%
Echtzeit-Aktienkurs Samsonite International SA
Bid:
Ask:
Aktienkurse zur Samsonite International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -1,88% | - |
| 24.07.2025 | 1,82 | 1,82 | 1,80 | 1,81 | 0,06% | - |
| 23.07.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 3,68% | - |
| 22.07.2025 | 1,75 | 1,76 | 1,73 | 1,74 | 0,64% | - |
| 21.07.2025 | 1,73 | 1,75 | 1,72 | 1,73 | -0,23% | - |
| 18.07.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -1,08% | - |
| 17.07.2025 | 1,73 | 1,76 | 1,73 | 1,75 | -0,57% | - |
| 16.07.2025 | 1,76 | 1,78 | 1,74 | 1,76 | 0,74% | - |
| 15.07.2025 | 1,76 | 1,76 | 1,74 | 1,75 | 0,86% | - |
| 14.07.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,63% | - |
| 11.07.2025 | 1,74 | 1,75 | 1,73 | 1,75 | -0,29% | - |
| 10.07.2025 | 1,74 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 09.07.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 1,80% | - |
| 08.07.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 2,69% | - |
| 07.07.2025 | 1,67 | 1,69 | 1,67 | 1,68 | 0,42% | - |
| 04.07.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 1,65% | - |
| 03.07.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 1,67% | - |
| 02.07.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 2,67% | - |
| 01.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 30.06.2025 | 1,58 | 1,60 | 1,57 | 1,59 | -0,06% | - |
| 27.06.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,25% | - |
| 26.06.2025 | 1,58 | 1,59 | 1,57 | 1,58 | 3,39% | - |
| 25.06.2025 | 1,52 | 1,54 | 1,52 | 1,53 | 1,39% | - |
| 24.06.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,07% | - |
| 23.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 1,41% | - |
| 20.06.2025 | 1,52 | 1,59 | 1,49 | 1,49 | -1,19% | - |
| 19.06.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -3,95% | - |
| 18.06.2025 | 1,58 | 1,58 | 1,56 | 1,57 | 0,19% | - |
| 17.06.2025 | 1,57 | 1,57 | 1,55 | 1,57 | -1,26% | - |
| 16.06.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 2,26% | - |
| 13.06.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -3,24% | - |
| 12.06.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -0,80% | - |
| 11.06.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,82% | - |
| 10.06.2025 | 1,61 | 1,65 | 1,60 | 1,65 | 3,20% | 43.173,00 |
| 09.06.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 2,90% | - |
| 06.06.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 0,91% | - |
| 05.06.2025 | 1,54 | 1,55 | 1,53 | 1,54 | -3,21% | - |
| 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% | - |