Samsonite International SA

1SO
🏛️ Hongkong →
17.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 15.72 16.02 15.44 15.84 2.7M
2021-12-30 15.30 15.64 15.30 15.40 1.3M
2021-12-29 15.20 15.38 15.10 15.30 0.8M
2021-12-28 15.58 15.72 14.78 15.32 5.2M
2021-12-24 14.94 15.60 14.94 15.54 1.5M
2021-12-23 14.50 15.34 14.50 15.12 5.9M
2021-12-22 14.28 14.76 14.16 14.48 9.9M
2021-12-21 13.56 13.78 13.32 13.74 7.2M
2021-12-20 14.48 14.48 13.50 13.56 6.6M
2021-12-17 15.44 15.44 14.38 14.50 8.8M
2021-12-16 15.40 15.44 15.02 15.28 3.0M
2021-12-15 15.38 15.68 15.32 15.40 3.0M
2021-12-14 15.70 15.70 15.12 15.56 6.7M
2021-12-13 16.40 16.70 15.92 16.10 6.6M
2021-12-10 16.50 16.64 16.04 16.16 6.1M
2021-12-09 16.26 16.50 16.04 16.48 6.2M
2021-12-08 15.90 16.32 15.70 15.94 5.7M
2021-12-07 15.02 15.88 15.02 15.78 12.9M
2021-12-06 14.38 14.84 14.14 14.52 9.2M
2021-12-03 14.40 14.74 14.16 14.52 6.2M
2021-12-02 14.44 14.44 14.08 14.14 4.5M
2021-12-01 14.58 14.82 14.02 14.58 11.3M
2021-11-30 15.22 15.36 14.42 14.60 9.4M
2021-11-29 15.10 15.24 14.80 15.06 15.0M
2021-11-26 17.38 17.38 15.38 15.52 14.5M
2021-11-25 17.60 17.64 17.06 17.42 2.0M
2021-11-24 17.06 17.74 16.98 17.52 3.7M
2021-11-23 17.56 17.74 17.00 17.02 4.0M
2021-11-22 18.26 18.26 17.56 17.58 10.7M
2021-11-19 18.22 18.80 18.22 18.42 3.4M
2021-11-18 18.70 19.10 18.28 18.34 5.5M
2021-11-17 18.66 19.50 18.60 18.98 10.6M
2021-11-16 18.34 18.56 18.08 18.40 8.6M
2021-11-15 18.40 19.38 18.38 18.60 17.7M
2021-11-12 16.94 17.68 16.90 17.26 5.8M
2021-11-11 17.06 17.16 16.32 17.08 3.3M
2021-11-10 17.52 17.78 17.00 17.08 3.3M
2021-11-09 18.18 18.18 17.44 17.52 8.7M
2021-11-08 17.00 18.74 17.00 18.30 14.4M
2021-11-05 15.90 16.10 15.54 16.00 3.8M
2021-11-04 16.20 16.60 15.90 16.08 4.4M
2021-11-03 16.38 16.60 16.10 16.24 2.1M
2021-11-02 16.68 16.84 16.24 16.38 2.5M
2021-11-01 16.76 17.16 16.56 16.70 1.7M
2021-10-29 16.58 17.08 16.54 16.76 3.1M
2021-10-28 16.90 16.90 16.22 16.58 1.9M
2021-10-27 16.60 17.00 16.20 16.44 6.0M
2021-10-26 17.10 17.46 16.80 17.02 3.5M
2021-10-25 17.58 17.60 17.04 17.10 3.2M
2021-10-22 17.56 17.88 17.00 17.66 2.5M
2021-10-21 17.50 18.46 17.14 17.56 4.1M
2021-10-20 17.54 17.64 17.10 17.50 3.0M
2021-10-19 17.80 17.80 17.06 17.54 3.5M
2021-10-18 17.72 17.98 17.40 17.82 3.2M
2021-10-15 17.34 18.38 17.34 18.18 10.5M
2021-10-12 17.36 17.46 17.20 17.40 3.4M
2021-10-11 17.18 17.32 16.50 17.28 3.4M
2021-10-08 16.50 17.04 16.48 16.98 4.2M
2021-10-07 17.26 17.34 16.52 16.70 4.1M
2021-10-06 17.02 17.60 17.02 17.36 8.5M
2021-10-05 17.10 17.32 16.62 17.22 4.1M
2021-10-04 16.66 17.88 16.66 17.30 13.5M
2021-09-30 16.46 16.88 16.28 16.80 7.5M
2021-09-29 15.88 16.32 15.48 16.16 2.3M
2021-09-28 15.50 16.04 15.42 16.00 5.0M
2021-09-27 15.48 15.60 15.48 15.50 3.1M
2021-09-24 15.56 15.62 15.20 15.30 6.3M
2021-09-23 14.98 15.86 14.64 15.52 6.3M
2021-09-21 14.22 14.64 14.04 14.54 1.6M
2021-09-20 14.16 14.50 14.02 14.12 4.9M
2021-09-17 14.02 14.56 13.90 14.30 8.2M
2021-09-16 14.34 14.34 13.90 14.00 7.4M
2021-09-15 14.86 15.00 14.32 14.40 2.9M
2021-09-14 15.16 15.26 14.84 14.84 2.5M
2021-09-13 15.52 15.52 15.00 15.10 1.7M
2021-09-10 16.76 16.76 15.24 15.52 5.2M
2021-09-09 17.00 17.10 16.20 16.28 2.3M
2021-09-08 16.04 17.10 15.90 16.86 4.5M
2021-09-07 16.32 16.56 15.86 16.16 1.6M
2021-09-06 16.80 16.80 16.22 16.36 1.9M
2021-09-03 16.78 16.78 16.32 16.60 1.7M
2021-09-02 16.80 17.20 16.50 16.60 4.7M
2021-09-01 16.42 17.00 16.16 16.72 7.2M
2021-08-31 16.54 16.72 16.16 16.28 2.7M
2021-08-30 16.24 16.80 16.00 16.60 10.0M
2021-08-27 16.00 16.50 15.78 16.34 2.2M
2021-08-26 16.32 16.42 16.04 16.24 2.0M
2021-08-25 16.04 16.50 15.52 16.32 4.9M
2021-08-24 16.00 16.80 16.00 16.36 7.9M
2021-08-23 15.30 15.44 15.02 15.16 3.3M
2021-08-20 16.60 16.60 15.00 15.06 6.0M
2021-08-19 15.72 16.92 15.54 16.44 20.7M
2021-08-18 14.56 15.00 14.44 14.80 3.6M
2021-08-17 15.00 15.10 14.40 14.56 5.1M
2021-08-16 14.50 15.10 14.10 15.08 6.8M
2021-08-13 14.46 14.52 13.86 14.50 4.7M
2021-08-12 14.80 15.08 14.30 14.46 2.0M
2021-08-11 14.10 14.98 14.10 14.80 2.6M
2021-08-10 14.20 14.44 13.90 14.40 0.8M
2021-08-09 13.80 14.16 13.54 14.14 1.8M
2021-08-06 14.12 14.20 13.70 13.96 2.4M
2021-08-05 14.28 14.28 13.30 13.90 5.0M
2021-08-04 14.84 14.94 14.20 14.28 5.2M
2021-08-03 14.74 15.06 14.74 14.80 2.0M
2021-08-02 14.36 15.80 14.34 14.74 5.2M
2021-07-30 14.30 14.58 13.90 14.44 2.8M
2021-07-29 14.04 14.60 14.04 14.18 1.6M
2021-07-28 13.40 14.00 13.16 14.00 5.0M
2021-07-27 13.98 14.50 13.74 13.86 5.4M
2021-07-26 14.28 14.38 13.94 13.98 2.3M
2021-07-23 14.40 14.68 13.88 14.06 3.3M
2021-07-22 14.10 14.50 14.08 14.38 2.9M
2021-07-21 14.00 14.18 13.82 13.90 2.9M
2021-07-20 14.00 14.00 13.20 13.76 7.8M
2021-07-19 15.22 15.22 14.30 14.40 8.0M
2021-07-16 15.46 15.76 15.20 15.36 6.1M
2021-07-15 15.30 15.76 15.14 15.66 6.8M
2021-07-14 15.50 15.70 14.92 15.14 4.9M
2021-07-13 15.60 15.80 15.28 15.52 3.5M
2021-07-12 15.36 16.00 15.22 15.50 5.2M
2021-07-09 15.22 15.52 14.84 15.12 5.6M
2021-07-08 15.78 16.06 15.20 15.22 3.4M
2021-07-07 15.76 16.16 15.60 15.78 8.0M
2021-07-06 16.34 16.50 15.84 16.08 2.6M
2021-07-05 16.00 16.56 15.54 16.30 7.4M
2021-07-02 16.20 16.38 15.60 15.74 5.5M
2021-06-30 15.20 16.24 15.04 15.88 8.1M
2021-06-29 16.42 17.00 15.46 15.68 21.7M
2021-06-28 16.80 17.20 16.38 16.46 6.7M
2021-06-25 16.78 17.10 16.42 16.94 3.9M
2021-06-24 16.86 16.94 16.12 16.16 3.2M
2021-06-23 16.80 17.28 16.50 16.80 4.7M
2021-06-22 16.52 17.62 16.36 16.72 4.6M
2021-06-21 17.00 17.08 16.26 16.70 5.4M
2021-06-18 17.24 17.80 17.06 17.24 10.3M
2021-06-17 17.40 17.62 17.24 17.30 5.9M
2021-06-16 17.50 17.98 17.12 17.40 10.2M
2021-06-15 17.46 17.96 17.02 17.40 11.9M
2021-06-11 18.24 18.34 17.42 17.60 5.9M
2021-06-10 18.30 18.44 17.52 18.10 9.2M
2021-06-09 17.80 18.44 17.20 18.38 11.7M
2021-06-08 17.00 18.18 16.74 17.78 16.9M
2021-06-07 15.90 16.46 15.86 16.40 6.4M
2021-06-04 15.70 16.18 15.62 15.96 6.2M
2021-06-03 15.40 15.80 15.30 15.50 4.8M
2021-06-02 14.84 15.42 14.80 15.34 7.1M
2021-06-01 14.70 15.10 14.70 14.70 2.8M
2021-05-31 14.70 14.82 14.64 14.68 5.6M
2021-05-28 14.94 15.20 14.68 14.74 4.2M
2021-05-27 15.00 15.12 14.46 14.56 4.5M
2021-05-26 14.70 15.18 14.50 15.00 6.4M
2021-05-25 14.08 14.72 14.00 14.70 4.4M
2021-05-24 14.04 14.08 13.62 13.92 3.7M
2021-05-21 13.40 14.26 13.36 14.08 5.6M
2021-05-20 13.38 13.90 13.24 13.30 6.4M
2021-05-18 13.56 13.72 13.26 13.44 8.5M
2021-05-17 13.74 13.90 13.10 13.16 8.1M
2021-05-14 13.00 13.72 12.70 13.50 29.9M
2021-05-13 13.06 13.28 12.82 12.84 8.4M
2021-05-12 13.00 13.48 12.56 13.30 19.0M
2021-05-11 13.20 13.20 12.74 13.06 6.9M
2021-05-10 13.06 13.32 12.80 13.20 7.4M
2021-05-07 13.24 13.56 13.00 13.12 7.4M
2021-05-06 13.74 13.98 13.34 13.64 7.2M
2021-05-05 14.50 14.50 13.62 13.76 5.7M
2021-05-04 14.40 14.40 14.10 14.24 4.5M
2021-05-03 14.90 14.90 14.22 14.30 1.6M
2021-04-30 14.60 14.70 14.20 14.42 2.3M
2021-04-29 14.70 14.96 14.44 14.60 3.3M
2021-04-28 14.70 15.10 14.60 14.68 1.5M
2021-04-27 14.78 14.86 14.52 14.74 3.1M
2021-04-26 14.94 15.04 14.70 14.80 3.0M
2021-04-23 14.44 14.84 14.40 14.74 1.8M
2021-04-22 14.26 14.54 14.10 14.34 2.7M
2021-04-21 14.72 15.00 14.10 14.20 8.3M
2021-04-20 15.26 15.26 14.92 14.96 3.9M
2021-04-19 15.26 15.60 15.02 15.10 3.1M
2021-04-16 15.40 15.64 15.20 15.26 3.2M
2021-04-15 15.34 15.48 14.90 15.20 2.2M
2021-04-14 14.80 15.30 14.70 15.24 2.2M
2021-04-13 14.56 15.12 14.50 14.72 2.8M
2021-04-12 14.74 14.94 14.10 14.58 7.7M
2021-04-09 15.10 15.36 14.88 15.00 3.2M
2021-04-08 15.00 15.36 14.92 15.12 3.4M
2021-04-07 15.10 15.48 14.80 15.10 5.1M
2021-04-01 15.36 15.36 14.74 14.78 5.7M
2021-03-31 15.40 15.88 14.98 15.00 11.8M
2021-03-30 15.00 15.30 14.70 15.04 3.4M
2021-03-29 15.04 15.08 14.36 14.64 4.3M
2021-03-26 14.72 15.38 14.60 15.02 6.3M
2021-03-25 14.00 14.78 13.92 14.46 11.4M
2021-03-24 14.80 15.20 13.72 13.92 9.6M
2021-03-23 16.80 16.80 14.58 14.82 10.6M
2021-03-22 17.70 17.88 15.86 16.00 8.4M
2021-03-19 16.84 17.66 16.26 17.42 14.1M
2021-03-18 16.20 17.50 16.20 17.08 22.8M
2021-03-17 15.22 16.36 15.22 16.20 7.8M
2021-03-16 15.72 15.72 14.98 15.22 3.9M
2021-03-15 15.76 15.86 15.24 15.42 3.3M
2021-03-12 15.48 16.04 15.36 15.72 7.6M
2021-03-11 14.90 16.04 14.74 15.40 11.8M
2021-03-10 14.88 14.94 14.48 14.74 4.3M
2021-03-09 13.94 14.96 13.20 14.74 10.3M
2021-03-08 14.44 14.70 13.94 13.96 7.3M
2021-03-05 13.94 14.86 13.34 14.60 7.2M
2021-03-04 14.58 14.98 13.98 14.20 6.1M
2021-03-03 14.60 15.20 14.58 14.80 7.2M
2021-03-02 15.36 15.36 14.42 14.60 9.7M
2021-03-01 15.46 15.46 14.82 15.36 6.1M
2021-02-26 14.88 15.36 14.42 15.10 10.4M
2021-02-25 14.80 15.74 14.70 15.46 8.6M
2021-02-24 15.14 15.58 14.38 14.60 10.3M
2021-02-23 14.02 15.30 13.96 14.72 10.6M
2021-02-22 14.30 14.50 13.80 13.86 6.0M
2021-02-19 14.14 14.38 13.70 14.18 3.0M
2021-02-18 14.66 15.00 14.00 14.06 4.9M
2021-02-17 14.72 14.92 14.50 14.68 4.4M
2021-02-16 14.00 15.12 13.92 15.12 13.1M
2021-02-11 13.86 13.86 13.40 13.60 2.9M
2021-02-10 14.06 14.06 13.50 13.86 6.0M
2021-02-09 13.96 14.10 13.60 13.86 9.1M
2021-02-08 12.40 13.38 12.30 13.34 18.5M
2021-02-05 11.98 12.48 11.90 12.12 6.7M
2021-02-04 11.94 12.12 11.64 11.90 6.4M
2021-02-03 11.58 11.94 11.52 11.86 7.3M
2021-02-02 11.20 11.70 11.10 11.58 9.5M
2021-02-01 11.16 11.36 11.10 11.24 4.8M
2021-01-29 11.82 11.90 11.08 11.20 10.2M
2021-01-28 11.50 12.28 11.42 11.92 15.0M
2021-01-27 11.18 11.90 11.18 11.84 4.1M
2021-01-26 11.80 11.96 11.30 11.50 6.3M
2021-01-25 12.08 12.14 11.86 11.90 3.1M
2021-01-22 12.30 12.30 11.78 11.98 4.9M
2021-01-21 12.38 12.56 12.06 12.34 3.8M
2021-01-20 12.24 12.38 12.00 12.28 2.9M
2021-01-19 12.00 12.48 11.92 12.40 6.3M
2021-01-18 11.98 12.12 11.80 12.00 4.1M
2021-01-15 12.24 12.26 11.92 12.04 6.0M
2021-01-14 12.50 12.66 12.12 12.20 2.0M
2021-01-13 12.50 12.62 12.14 12.40 5.1M
2021-01-12 11.98 12.62 11.92 12.50 5.7M
2021-01-11 12.94 12.94 12.00 12.08 8.8M
2021-01-08 12.80 13.06 12.36 12.78 7.3M
2021-01-07 12.88 13.14 12.72 12.80 7.4M
2021-01-06 13.24 13.46 12.84 13.26 6.1M
2021-01-05 14.12 14.14 13.32 13.42 6.8M
2021-01-04 13.76 14.40 13.60 14.34 5.0M