28,400€
0,34%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 28,50 | 28,50 | 28,30 | 28,44 | 0,47% | - |
| 20.10.2026 | 28,10 | 28,94 | 27,90 | 28,30 | 0,83% | - |
| 19.10.2026 | 29,25 | 29,39 | 27,88 | 28,07 | -3,55% | 9,00 |
| 16.10.2026 | 28,90 | 29,26 | 28,27 | 29,10 | 0,69% | - |
| 15.10.2026 | 28,91 | 29,01 | 28,87 | 28,90 | 0,00% | - |
| 14.10.2026 | 28,70 | 28,92 | 28,20 | 28,90 | 0,70% | 14,00 |
| 13.10.2026 | 27,94 | 28,79 | 27,88 | 28,70 | 2,98% | 2.145,00 |
| 12.10.2026 | 29,17 | 29,83 | 27,20 | 27,87 | -4,23% | 446,00 |
| 09.10.2026 | 29,10 | 29,58 | 28,76 | 29,10 | 0,00% | 12,00 |
| 08.10.2026 | 28,40 | 29,19 | 27,99 | 29,10 | 2,79% | - |
| 07.10.2026 | 29,17 | 29,40 | 28,28 | 28,31 | -3,38% | - |
| 06.10.2026 | 29,90 | 29,92 | 28,92 | 29,30 | -1,35% | 438,00 |
| 05.10.2026 | 29,02 | 30,44 | 28,73 | 29,70 | 2,77% | 21,00 |
| 02.10.2026 | 29,06 | 29,34 | 28,08 | 28,90 | -2,01% | - |
| 01.10.2026 | 28,86 | 30,02 | 28,11 | 29,50 | 2,05% | - |
| 30.09.2026 | 30,17 | 30,31 | 28,77 | 28,90 | -3,99% | 32,00 |
| 29.09.2026 | 30,70 | 30,93 | 29,93 | 30,11 | -2,03% | 14,00 |
| 28.09.2026 | 31,52 | 31,52 | 30,64 | 30,73 | -2,46% | - |
| 25.09.2026 | 31,63 | 31,94 | 31,50 | 31,50 | -0,68% | - |
| 24.09.2026 | 32,10 | 32,24 | 31,30 | 31,72 | -1,52% | - |
| 23.09.2026 | 32,21 | 32,44 | 31,70 | 32,21 | -0,37% | - |
| 22.09.2026 | 31,60 | 32,53 | 31,48 | 32,33 | 2,62% | - |
| 21.09.2026 | 31,06 | 31,74 | 30,88 | 31,50 | 1,94% | 13,00 |
| 18.09.2026 | 32,08 | 32,13 | 30,89 | 30,90 | -3,74% | - |
| 17.09.2026 | 31,39 | 32,37 | 31,35 | 32,10 | 2,56% | 23,00 |
| 16.09.2026 | 30,20 | 31,56 | 30,14 | 31,30 | 3,40% | 7.800,00 |
| 15.09.2026 | 30,53 | 30,79 | 29,91 | 30,28 | -0,75% | 80,00 |
| 14.09.2026 | 30,47 | 30,81 | 30,21 | 30,50 | 0,00% | 914,00 |
| 11.09.2026 | 30,10 | 30,74 | 30,01 | 30,50 | 1,41% | - |
| 10.09.2026 | 30,48 | 30,62 | 29,71 | 30,08 | -1,39% | - |
| 09.09.2026 | 30,40 | 30,77 | 30,01 | 30,50 | 0,00% | - |
| 08.09.2026 | 30,81 | 30,86 | 30,17 | 30,50 | -0,65% | 81,00 |
| 07.09.2026 | 30,90 | 30,90 | 30,70 | 30,70 | -0,65% | 13,00 |
| 04.09.2026 | 30,55 | 31,35 | 30,23 | 30,90 | 1,31% | 1.640,00 |
| 03.09.2026 | 30,99 | 31,16 | 30,07 | 30,50 | -1,38% | - |
| 02.09.2026 | 29,76 | 31,21 | 29,68 | 30,93 | 3,44% | 60,00 |
| 01.09.2026 | 30,90 | 31,13 | 29,62 | 29,90 | -3,17% | 11,00 |
| 31.08.2026 | 31,41 | 31,88 | 30,87 | 30,88 | -1,98% | 87,00 |
| 28.08.2026 | 31,50 | 32,06 | 31,36 | 31,50 | 0,00% | - |
| 27.08.2026 | 31,50 | 31,62 | 31,24 | 31,50 | 0,00% | - |
| 26.08.2026 | 31,60 | 32,14 | 31,38 | 31,50 | -0,63% | 4.500,00 |
| 25.08.2026 | 31,68 | 31,82 | 31,06 | 31,70 | 0,00% | 15,00 |
| 24.08.2026 | 31,54 | 31,99 | 31,42 | 31,70 | 0,63% | - |
| 21.08.2026 | 31,40 | 31,92 | 31,36 | 31,50 | 0,00% | 14,00 |
| 20.08.2026 | 31,35 | 31,63 | 31,09 | 31,50 | -1,25% | - |
| 19.08.2026 | 31,91 | 32,53 | 31,61 | 31,90 | -15,25% | - |
| 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% | - |