34,963€
-6,27%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,10 | 37,93 | 36,07 | 37,64 | 4,27% | - |
| 04.05.2026 | 37,27 | 37,30 | 35,84 | 36,10 | -1,10% | - |
| 30.04.2026 | 37,07 | 37,43 | 35,69 | 36,50 | -1,62% | 14,00 |
| 29.04.2026 | 37,46 | 37,47 | 36,32 | 37,10 | 0,01% | 225,00 |
| 28.04.2026 | 36,80 | 37,75 | 36,70 | 37,10 | 1,08% | 510,00 |
| 27.04.2026 | 35,10 | 37,20 | 35,00 | 36,70 | 4,43% | - |
| 24.04.2026 | 35,26 | 35,31 | 33,89 | 35,15 | -0,29% | - |
| 23.04.2026 | 36,00 | 36,56 | 35,18 | 35,25 | -2,37% | 160,00 |
| 22.04.2026 | 36,21 | 36,82 | 35,75 | 36,10 | 0,00% | - |
| 21.04.2026 | 37,00 | 37,21 | 35,58 | 36,10 | -1,63% | - |
| 20.04.2026 | 36,81 | 37,19 | 36,64 | 36,70 | -1,08% | - |
| 17.04.2026 | 35,81 | 37,73 | 35,81 | 37,10 | 3,34% | - |
| 16.04.2026 | 35,90 | 36,08 | 35,58 | 35,90 | 0,00% | - |
| 15.04.2026 | 36,40 | 36,46 | 35,33 | 35,90 | -1,10% | - |
| 14.04.2026 | 36,41 | 36,82 | 35,82 | 36,30 | -0,55% | - |
| 13.04.2026 | 36,06 | 36,50 | 35,35 | 36,50 | 1,11% | 180,00 |
| 10.04.2026 | 35,60 | 36,50 | 35,55 | 36,10 | 1,12% | 4.500,00 |
| 09.04.2026 | 35,70 | 35,76 | 34,85 | 35,70 | 0,08% | - |
| 08.04.2026 | 36,10 | 36,82 | 35,65 | 35,67 | 0,49% | - |
| 07.04.2026 | 36,00 | 36,40 | 34,80 | 35,50 | -4,20% | 140,00 |
| 02.04.2026 | 36,59 | 37,07 | 35,89 | 37,06 | 0,47% | - |
| 01.04.2026 | 36,65 | 36,89 | 36,10 | 36,88 | 0,88% | - |
| 31.03.2026 | 36,43 | 36,68 | 35,82 | 36,56 | 0,96% | 115,00 |
| 30.03.2026 | 34,95 | 36,80 | 34,90 | 36,21 | 3,90% | 840,00 |
| 27.03.2026 | 35,08 | 35,34 | 34,51 | 34,86 | -0,18% | - |
| 26.03.2026 | 35,05 | 35,85 | 34,88 | 34,92 | -0,54% | - |
| 25.03.2026 | 33,76 | 35,24 | 33,75 | 35,11 | 4,01% | - |
| 24.03.2026 | 33,20 | 34,23 | 32,93 | 33,76 | 1,41% | 120,00 |
| 23.03.2026 | 31,73 | 34,02 | 31,61 | 33,29 | 3,65% | - |
| 20.03.2026 | 33,32 | 34,71 | 32,06 | 32,11 | -4,14% | 416,00 |
| 19.03.2026 | 34,78 | 34,78 | 33,27 | 33,50 | -3,22% | - |
| 18.03.2026 | 36,07 | 36,17 | 34,48 | 34,62 | -3,48% | - |
| 17.03.2026 | 36,42 | 37,12 | 35,84 | 35,86 | -1,68% | - |
| 16.03.2026 | 36,32 | 36,87 | 36,05 | 36,48 | 0,29% | - |
| 13.03.2026 | 36,55 | 37,66 | 36,25 | 36,37 | -0,19% | - |
| 12.03.2026 | 37,73 | 37,79 | 36,36 | 36,44 | -3,19% | - |
| 11.03.2026 | 37,40 | 37,99 | 37,28 | 37,64 | 0,47% | 180,00 |
| 10.03.2026 | 36,91 | 37,78 | 36,37 | 37,47 | 1,48% | 90,00 |
| 09.03.2026 | 37,55 | 37,69 | 35,83 | 36,92 | -1,02% | - |
| 06.03.2026 | 38,87 | 39,07 | 37,09 | 37,30 | -4,04% | - |
| 05.03.2026 | 40,11 | 40,22 | 38,79 | 38,87 | -2,90% | - |
| 04.03.2026 | 40,63 | 40,71 | 39,71 | 40,03 | -1,50% | - |
| 03.03.2026 | 39,58 | 40,74 | 38,94 | 40,64 | 2,50% | - |
| 02.03.2026 | 39,45 | 39,77 | 38,30 | 39,65 | 1,19% | - |
| 27.02.2026 | 39,25 | 39,29 | 38,49 | 39,18 | -0,19% | - |
| 26.02.2026 | 38,79 | 39,34 | 38,08 | 39,26 | 1,19% | - |
| 25.02.2026 | 39,18 | 39,64 | 37,42 | 38,80 | -1,27% | - |
| 24.02.2026 | 39,52 | 40,13 | 39,26 | 39,30 | -0,44% | - |
| 23.02.2026 | 41,21 | 41,36 | 39,45 | 39,47 | -4,52% | 60,00 |
| 20.02.2026 | 40,39 | 41,34 | 39,82 | 41,34 | 2,47% | - |
| 19.02.2026 | 40,45 | 40,68 | 39,73 | 40,35 | -0,39% | - |
| 18.02.2026 | 39,80 | 41,52 | 39,63 | 40,51 | 1,88% | - |
| 17.02.2026 | 43,41 | 43,44 | 39,44 | 39,76 | -8,26% | 75,00 |
| 16.02.2026 | 43,28 | 43,37 | 43,27 | 43,34 | 0,16% | - |
| 13.02.2026 | 46,30 | 46,38 | 42,61 | 43,27 | -6,34% | 1.104,00 |
| 12.02.2026 | 43,90 | 47,54 | 39,21 | 46,20 | 5,34% | 740,00 |
| 11.02.2026 | 43,30 | 43,88 | 43,04 | 43,86 | 1,08% | - |
| 10.02.2026 | 43,34 | 44,12 | 43,29 | 43,39 | 0,14% | - |
| 09.02.2026 | 42,79 | 43,35 | 41,97 | 43,33 | 0,88% | - |
| 06.02.2026 | 42,16 | 43,23 | 41,90 | 42,95 | 1,78% | - |
| 05.02.2026 | 43,01 | 43,06 | 41,96 | 42,20 | -1,81% | - |
| 04.02.2026 | 40,43 | 43,14 | 40,37 | 42,98 | 6,25% | 140,00 |
| 03.02.2026 | 41,12 | 42,87 | 40,29 | 40,45 | -1,84% | 66,00 |
| 02.02.2026 | 41,21 | 41,83 | 40,96 | 41,21 | -0,39% | - |
| 30.01.2026 | 41,62 | 41,80 | 40,47 | 41,37 | -0,19% | - |
| 29.01.2026 | 41,28 | 41,56 | 40,67 | 41,45 | 0,14% | - |
| 28.01.2026 | 42,05 | 42,46 | 41,39 | 41,39 | -1,26% | - |
| 27.01.2026 | 42,41 | 42,47 | 40,90 | 41,92 | -1,11% | 840,00 |
| 26.01.2026 | 43,09 | 43,49 | 42,13 | 42,39 | -1,83% | - |
| 23.01.2026 | 43,77 | 43,80 | 42,71 | 43,18 | -1,19% | - |
| 22.01.2026 | 43,92 | 44,37 | 43,15 | 43,70 | -0,50% | - |
| 21.01.2026 | 42,80 | 44,41 | 42,70 | 43,92 | 2,66% | - |
| 20.01.2026 | 43,61 | 43,63 | 42,72 | 42,78 | -2,31% | - |
| 19.01.2026 | 43,85 | 43,93 | 43,74 | 43,79 | -0,52% | - |
| 16.01.2026 | 45,07 | 45,20 | 43,57 | 44,02 | -2,29% | - |
| 15.01.2026 | 44,83 | 45,34 | 44,57 | 45,05 | 0,58% | - |
| 14.01.2026 | 44,88 | 45,43 | 44,50 | 44,79 | -0,29% | - |
| 13.01.2026 | 43,38 | 45,53 | 43,35 | 44,92 | 3,53% | 954,00 |
| 12.01.2026 | 43,21 | 43,64 | 42,40 | 43,39 | 0,07% | - |
| 09.01.2026 | 41,43 | 43,50 | 41,36 | 43,36 | 4,81% | - |
| 08.01.2026 | 40,36 | 42,56 | 40,27 | 41,37 | 2,53% | - |
| 07.01.2026 | 40,61 | 40,87 | 39,37 | 40,35 | -0,69% | - |
| 06.01.2026 | 40,80 | 41,09 | 40,08 | 40,63 | -0,61% | - |
| 05.01.2026 | 40,83 | 41,20 | 39,99 | 40,88 | 0,29% | - |
| 02.01.2026 | 41,00 | 41,20 | 40,00 | 40,76 | -0,97% | - |
| 30.12.2025 | 41,16 | 41,17 | 41,05 | 41,16 | 0,10% | - |
| 29.12.2025 | 41,60 | 41,76 | 40,95 | 41,12 | -0,70% | - |
| 23.12.2025 | 41,64 | 42,03 | 41,09 | 41,41 | -0,62% | - |
| 22.12.2025 | 42,44 | 43,04 | 41,67 | 41,67 | -1,95% | - |
| 19.12.2025 | 43,47 | 43,55 | 42,37 | 42,50 | -2,12% | 264,00 |
| 18.12.2025 | 43,77 | 44,15 | 43,21 | 43,42 | -0,80% | 72,00 |
| 17.12.2025 | 43,84 | 44,15 | 43,30 | 43,77 | 0,21% | - |
| 16.12.2025 | 43,81 | 44,29 | 43,15 | 43,68 | -0,27% | - |
| 15.12.2025 | 42,73 | 43,94 | 42,48 | 43,80 | 2,60% | 208,00 |
| 12.12.2025 | 42,45 | 42,93 | 42,27 | 42,69 | 0,57% | - |
| 11.12.2025 | 42,94 | 43,25 | 42,32 | 42,45 | -1,19% | - |
| 10.12.2025 | 41,35 | 43,17 | 41,08 | 42,96 | 3,82% | - |
| 09.12.2025 | 41,44 | 41,90 | 40,98 | 41,38 | -0,19% | - |
| 08.12.2025 | 41,82 | 42,31 | 41,19 | 41,46 | -1,03% | - |
| 05.12.2025 | 40,99 | 42,63 | 40,90 | 41,89 | 2,05% | - |