47,200€
1,57%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,51 | 47,75 | 46,51 | 47,15 | 1,46% | - |
| 05.06.2025 | 46,53 | 46,95 | 45,84 | 46,47 | -0,30% | - |
| 04.06.2025 | 46,85 | 47,34 | 46,53 | 46,61 | -0,60% | - |
| 03.06.2025 | 46,12 | 47,16 | 45,60 | 46,89 | 1,69% | - |
| 02.06.2025 | 46,77 | 46,77 | 45,22 | 46,11 | -1,07% | - |
| 30.05.2025 | 48,63 | 48,92 | 46,56 | 46,61 | -4,23% | - |
| 29.05.2025 | 48,42 | 49,16 | 47,99 | 48,67 | 1,02% | - |
| 28.05.2025 | 49,10 | 49,62 | 48,11 | 48,18 | -1,65% | - |
| 27.05.2025 | 48,02 | 49,22 | 47,92 | 48,99 | 1,77% | - |
| 26.05.2025 | 47,70 | 48,21 | 47,50 | 48,14 | 0,99% | - |
| 23.05.2025 | 49,33 | 49,33 | 47,59 | 47,67 | -3,40% | - |
| 22.05.2025 | 49,55 | 50,00 | 49,26 | 49,35 | -0,64% | - |
| 21.05.2025 | 50,83 | 50,83 | 49,38 | 49,67 | -2,61% | - |
| 20.05.2025 | 50,29 | 51,03 | 50,00 | 51,00 | 1,29% | - |
| 19.05.2025 | 50,38 | 50,65 | 48,87 | 50,35 | -0,25% | - |
| 16.05.2025 | 50,05 | 50,70 | 49,84 | 50,48 | 0,81% | - |
| 15.05.2025 | 50,58 | 50,68 | 49,73 | 50,07 | -1,00% | - |
| 14.05.2025 | 50,05 | 50,63 | 48,78 | 50,58 | 1,09% | - |
| 13.05.2025 | 47,73 | 50,15 | 47,15 | 50,03 | 5,04% | - |
| 12.05.2025 | 47,03 | 50,68 | 46,91 | 47,63 | 2,06% | - |
| 09.05.2025 | 53,63 | 53,68 | 45,90 | 46,67 | -12,52% | - |
| 08.05.2025 | 52,43 | 53,98 | 52,33 | 53,35 | 1,91% | - |
| 07.05.2025 | 51,98 | 52,60 | 51,50 | 52,35 | 0,67% | - |
| 06.05.2025 | 52,40 | 52,63 | 51,50 | 52,00 | -0,91% | - |
| 05.05.2025 | 53,25 | 53,25 | 52,08 | 52,48 | -1,36% | - |
| 02.05.2025 | 52,63 | 53,75 | 51,80 | 53,20 | 1,09% | - |
| 30.04.2025 | 53,13 | 53,38 | 51,28 | 52,63 | -0,94% | - |
| 29.04.2025 | 52,93 | 53,55 | 52,15 | 53,13 | 0,57% | - |
| 28.04.2025 | 52,10 | 53,23 | 51,90 | 52,83 | 0,76% | - |
| 25.04.2025 | 53,03 | 53,43 | 51,43 | 52,43 | -1,36% | - |
| 24.04.2025 | 52,38 | 53,28 | 51,63 | 53,15 | 1,43% | - |
| 23.04.2025 | 52,38 | 54,63 | 51,95 | 52,40 | 0,10% | - |
| 22.04.2025 | 53,43 | 53,43 | 50,29 | 52,35 | -1,87% | - |
| 17.04.2025 | 52,28 | 53,65 | 51,68 | 53,35 | 1,76% | - |
| 16.04.2025 | 52,53 | 53,20 | 51,38 | 52,43 | -1,41% | - |
| 15.04.2025 | 52,70 | 53,40 | 52,38 | 53,18 | 1,14% | - |
| 14.04.2025 | 53,88 | 54,33 | 51,75 | 52,58 | -0,85% | - |
| 11.04.2025 | 52,58 | 53,73 | 50,66 | 53,03 | 0,62% | - |
| 10.04.2025 | 56,25 | 56,55 | 51,28 | 52,70 | -6,73% | - |
| 09.04.2025 | 49,70 | 57,38 | 49,27 | 56,50 | 10,89% | - |
| 08.04.2025 | 53,43 | 55,13 | 50,38 | 50,95 | -4,09% | - |
| 07.04.2025 | 54,08 | 56,68 | 51,07 | 53,13 | -1,67% | - |
| 04.04.2025 | 56,50 | 56,50 | 52,18 | 54,03 | -4,55% | - |
| 03.04.2025 | 62,98 | 62,98 | 56,28 | 56,60 | -10,23% | - |
| 02.04.2025 | 62,48 | 63,05 | 61,65 | 63,05 | 0,80% | - |
| 01.04.2025 | 62,00 | 62,98 | 61,35 | 62,55 | 0,64% | - |
| 31.03.2025 | 62,03 | 62,48 | 60,55 | 62,15 | 0,12% | - |
| 28.03.2025 | 61,95 | 62,20 | 61,10 | 62,08 | 0,20% | - |
| 27.03.2025 | 62,38 | 62,73 | 61,23 | 61,95 | -0,80% | - |
| 26.03.2025 | 63,15 | 63,48 | 62,35 | 62,45 | -0,91% | - |
| 25.03.2025 | 61,38 | 63,18 | 61,05 | 63,03 | 2,73% | - |
| 24.03.2025 | 60,45 | 62,13 | 60,33 | 61,35 | 1,61% | - |
| 21.03.2025 | 60,68 | 60,80 | 59,23 | 60,38 | -0,21% | - |
| 20.03.2025 | 61,05 | 61,55 | 60,30 | 60,50 | -0,86% | - |
| 19.03.2025 | 60,20 | 61,10 | 60,10 | 61,03 | 1,12% | - |
| 18.03.2025 | 60,08 | 60,70 | 59,40 | 60,35 | 0,46% | - |
| 17.03.2025 | 60,10 | 60,28 | 58,45 | 60,08 | -0,08% | - |
| 14.03.2025 | 58,63 | 60,23 | 58,30 | 60,13 | 2,65% | 17,00 |
| 13.03.2025 | 59,60 | 60,63 | 57,90 | 58,58 | -1,76% | - |
| 12.03.2025 | 61,23 | 62,48 | 59,53 | 59,63 | -2,61% | - |
| 11.03.2025 | 60,23 | 62,20 | 59,88 | 61,23 | 1,79% | - |
| 10.03.2025 | 61,95 | 61,95 | 59,88 | 60,15 | -2,67% | - |
| 07.03.2025 | 63,10 | 63,28 | 60,90 | 61,80 | -1,90% | - |
| 06.03.2025 | 64,13 | 64,13 | 62,45 | 63,00 | -1,75% | - |
| 05.03.2025 | 63,45 | 64,50 | 62,65 | 64,13 | 0,90% | - |
| 04.03.2025 | 65,93 | 66,08 | 63,03 | 63,55 | -3,49% | - |
| 03.03.2025 | 68,53 | 70,10 | 65,80 | 65,85 | -3,76% | - |
| 28.02.2025 | 67,43 | 69,33 | 66,95 | 68,43 | 1,33% | - |
| 27.02.2025 | 67,05 | 68,30 | 67,05 | 67,53 | 0,71% | - |
| 26.02.2025 | 66,15 | 67,75 | 66,00 | 67,05 | 1,40% | - |
| 25.02.2025 | 65,08 | 67,05 | 64,60 | 66,13 | 1,69% | - |
| 24.02.2025 | 65,38 | 66,60 | 64,78 | 65,03 | -0,46% | - |
| 21.02.2025 | 66,33 | 67,88 | 64,90 | 65,33 | -1,62% | 80,00 |
| 20.02.2025 | 68,38 | 68,75 | 66,40 | 66,40 | -2,89% | - |
| 19.02.2025 | 69,73 | 69,95 | 67,95 | 68,38 | -2,01% | - |
| 18.02.2025 | 69,05 | 69,98 | 68,28 | 69,78 | 1,05% | - |
| 17.02.2025 | 68,80 | 69,10 | 68,80 | 69,05 | 0,69% | - |
| 14.02.2025 | 68,70 | 69,00 | 67,03 | 68,58 | -0,04% | - |
| 13.02.2025 | 66,45 | 69,40 | 66,45 | 68,60 | 0,99% | - |
| 12.02.2025 | 73,45 | 73,50 | 64,68 | 67,93 | -7,59% | - |
| 11.02.2025 | 74,20 | 74,70 | 73,35 | 73,50 | -0,91% | 30,00 |
| 10.02.2025 | 74,53 | 75,48 | 74,13 | 74,18 | -0,34% | - |
| 07.02.2025 | 75,60 | 75,93 | 74,33 | 74,43 | -1,36% | - |
| 06.02.2025 | 75,30 | 76,23 | 74,88 | 75,45 | 0,30% | - |
| 05.02.2025 | 74,10 | 75,80 | 73,33 | 75,23 | 1,59% | - |
| 04.02.2025 | 75,60 | 75,95 | 73,95 | 74,05 | -2,02% | - |
| 03.02.2025 | 77,28 | 77,80 | 75,40 | 75,58 | -1,79% | - |
| 31.01.2025 | 78,15 | 78,63 | 76,63 | 76,95 | -1,35% | - |
| 30.01.2025 | 77,05 | 78,73 | 76,60 | 78,00 | 1,27% | - |
| 29.01.2025 | 76,15 | 77,40 | 75,88 | 77,03 | 1,28% | - |
| 28.01.2025 | 75,65 | 76,33 | 75,18 | 76,05 | 0,63% | - |
| 27.01.2025 | 77,28 | 77,65 | 75,33 | 75,58 | -2,36% | 100,00 |
| 24.01.2025 | 78,13 | 78,13 | 76,60 | 77,40 | -0,93% | - |
| 23.01.2025 | 77,85 | 78,50 | 76,78 | 78,13 | 0,29% | - |
| 22.01.2025 | 78,50 | 78,83 | 77,15 | 77,90 | -0,92% | - |
| 21.01.2025 | 75,30 | 78,63 | 75,13 | 78,63 | 4,42% | - |
| 20.01.2025 | 76,00 | 76,00 | 75,20 | 75,30 | -0,63% | - |
| 17.01.2025 | 76,95 | 78,83 | 75,53 | 75,78 | -1,65% | - |
| 16.01.2025 | 78,15 | 79,25 | 76,75 | 77,05 | -1,15% | - |
| 15.01.2025 | 76,15 | 78,70 | 76,15 | 77,95 | 2,36% | - |