16,700€
3,73%
Echtzeit-Aktienkurs Schweitzer-Mauduit International
Bid:
Ask:
Aktienkurse zur Schweitzer-Mauduit International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 1,82% | - |
| 16.05.2024 | 16,30 | 16,55 | 16,20 | 16,50 | 0,92% | - |
| 15.05.2024 | 16,40 | 16,70 | 16,35 | 16,35 | -0,30% | - |
| 14.05.2024 | 15,80 | 16,60 | 15,80 | 16,40 | 3,80% | - |
| 13.05.2024 | 16,80 | 17,30 | 15,80 | 15,80 | -6,23% | - |
| 10.05.2024 | 16,70 | 17,50 | 16,70 | 16,85 | -0,88% | - |
| 09.05.2024 | 17,25 | 17,35 | 15,65 | 17,00 | -1,16% | - |
| 08.05.2024 | 16,90 | 17,20 | 16,65 | 17,20 | 2,08% | - |
| 07.05.2024 | 17,10 | 17,30 | 16,80 | 16,85 | -1,46% | - |
| 06.05.2024 | 16,95 | 17,30 | 16,90 | 17,10 | 1,18% | - |
| 03.05.2024 | 17,10 | 17,45 | 16,90 | 16,90 | -1,17% | - |
| 02.05.2024 | 16,50 | 17,30 | 16,50 | 17,10 | 0,00% | - |
| 30.04.2024 | 17,10 | 17,40 | 16,95 | 17,10 | -1,16% | - |
| 29.04.2024 | 16,70 | 17,50 | 16,70 | 17,30 | 3,59% | - |
| 26.04.2024 | 16,60 | 17,00 | 16,50 | 16,70 | 0,60% | - |
| 25.04.2024 | 17,10 | 17,20 | 16,50 | 16,60 | -2,92% | - |
| 24.04.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 0,59% | - |
| 23.04.2024 | 16,50 | 17,15 | 16,50 | 17,00 | 1,49% | - |
| 22.04.2024 | 16,50 | 17,00 | 16,50 | 16,75 | -0,30% | - |
| 19.04.2024 | 16,60 | 16,80 | 16,35 | 16,80 | 1,82% | - |
| 18.04.2024 | 15,80 | 16,80 | 15,80 | 16,50 | 2,48% | - |
| 17.04.2024 | 16,10 | 16,80 | 16,10 | 16,10 | -1,83% | - |
| 16.04.2024 | 16,40 | 16,50 | 15,85 | 16,40 | 0,00% | - |
| 15.04.2024 | 16,30 | 16,50 | 16,15 | 16,40 | 0,00% | - |
| 12.04.2024 | 16,40 | 16,85 | 16,30 | 16,40 | -1,20% | - |
| 11.04.2024 | 16,20 | 16,80 | 16,20 | 16,60 | 0,61% | - |
| 10.04.2024 | 16,80 | 17,30 | 16,30 | 16,50 | -3,51% | 340,00 |
| 09.04.2024 | 16,60 | 17,25 | 16,60 | 17,10 | 1,18% | - |
| 08.04.2024 | 16,90 | 17,50 | 16,90 | 16,90 | -1,74% | - |
| 05.04.2024 | 16,80 | 17,95 | 16,80 | 17,20 | 0,88% | - |
| 04.04.2024 | 16,95 | 17,45 | 16,90 | 17,05 | 0,29% | - |
| 03.04.2024 | 17,30 | 17,40 | 16,40 | 17,00 | -1,73% | - |
| 02.04.2024 | 17,00 | 17,30 | 16,65 | 17,30 | 2,67% | - |
| 28.03.2024 | 16,70 | 17,65 | 16,40 | 16,85 | -1,17% | - |
| 27.03.2024 | 16,40 | 17,30 | 14,90 | 17,05 | 3,65% | - |
| 26.03.2024 | 15,90 | 16,75 | 15,90 | 16,45 | 0,92% | - |
| 25.03.2024 | 16,10 | 16,60 | 14,25 | 16,30 | 0,62% | - |
| 22.03.2024 | 16,50 | 16,65 | 14,25 | 16,20 | -2,70% | - |
| 21.03.2024 | 16,20 | 16,70 | 16,20 | 16,65 | 1,52% | - |
| 20.03.2024 | 15,80 | 16,70 | 15,80 | 16,40 | 2,50% | - |
| 19.03.2024 | 16,00 | 16,65 | 15,85 | 16,00 | -2,14% | - |
| 18.03.2024 | 16,10 | 16,45 | 16,10 | 16,35 | 0,00% | - |
| 15.03.2024 | 16,10 | 16,65 | 15,80 | 16,35 | 0,93% | - |
| 14.03.2024 | 16,30 | 16,60 | 14,35 | 16,20 | 13,68% | - |
| 13.03.2024 | 16,50 | 16,95 | 14,25 | 14,25 | -13,90% | - |
| 12.03.2024 | 16,30 | 16,90 | 14,25 | 16,55 | 1,22% | - |
| 11.03.2024 | 16,45 | 16,95 | 15,50 | 16,35 | -0,61% | - |
| 08.03.2024 | 16,30 | 17,25 | 16,30 | 16,45 | -0,90% | - |
| 07.03.2024 | 16,30 | 17,10 | 16,30 | 16,60 | 0,30% | - |
| 06.03.2024 | 16,30 | 17,10 | 16,30 | 16,55 | -0,30% | - |
| 05.03.2024 | 16,50 | 16,90 | 16,25 | 16,60 | 0,61% | - |
| 04.03.2024 | 15,90 | 16,90 | 15,90 | 16,50 | 1,54% | - |
| 01.03.2024 | 16,10 | 16,50 | 15,80 | 16,25 | 0,93% | - |
| 29.02.2024 | 15,00 | 16,15 | 15,00 | 16,10 | 5,23% | - |
| 28.02.2024 | 15,70 | 15,70 | 15,00 | 15,30 | -1,92% | - |
| 27.02.2024 | 14,80 | 16,25 | 14,70 | 15,60 | 4,00% | - |
| 26.02.2024 | 14,90 | 15,40 | 14,60 | 15,00 | -0,66% | - |
| 23.02.2024 | 15,50 | 15,60 | 14,70 | 15,10 | 37,27% | - |
| 22.02.2024 | 10,70 | 15,65 | 10,70 | 11,00 | 1,38% | - |
| 21.02.2024 | 11,00 | 11,20 | 10,80 | 10,85 | -3,13% | - |
| 20.02.2024 | 11,70 | 11,70 | 11,10 | 11,20 | -4,27% | - |
| 19.02.2024 | 11,65 | 11,70 | 11,65 | 11,70 | 0,00% | - |
| 16.02.2024 | 11,85 | 11,85 | 11,55 | 11,70 | -0,85% | - |
| 15.02.2024 | 11,30 | 11,90 | 11,25 | 11,80 | 4,42% | - |
| 14.02.2024 | 11,15 | 11,40 | 11,10 | 11,30 | 1,80% | - |
| 13.02.2024 | 11,85 | 11,95 | 11,00 | 11,10 | -6,33% | - |
| 12.02.2024 | 11,00 | 12,00 | 11,00 | 11,85 | 5,80% | - |
| 09.02.2024 | 10,95 | 11,25 | 10,70 | 11,20 | 2,75% | - |
| 08.02.2024 | 10,55 | 11,00 | 10,45 | 10,90 | 3,32% | - |
| 07.02.2024 | 10,40 | 10,60 | 10,25 | 10,55 | -0,47% | - |
| 06.02.2024 | 10,50 | 10,80 | 10,40 | 10,60 | 0,95% | - |
| 05.02.2024 | 10,65 | 10,75 | 10,05 | 10,50 | -1,87% | - |
| 02.02.2024 | 10,75 | 10,85 | 10,20 | 10,70 | -0,93% | - |
| 01.02.2024 | 11,00 | 11,35 | 10,70 | 10,80 | -2,70% | - |
| 31.01.2024 | 11,50 | 11,65 | 11,10 | 11,10 | -4,31% | - |
| 30.01.2024 | 11,90 | 12,05 | 11,60 | 11,60 | -3,33% | - |
| 29.01.2024 | 11,80 | 12,15 | 11,75 | 12,00 | 0,00% | - |
| 26.01.2024 | 12,15 | 12,25 | 11,80 | 12,00 | -0,83% | - |
| 25.01.2024 | 12,85 | 13,50 | 11,95 | 12,10 | -6,20% | - |
| 24.01.2024 | 12,70 | 13,10 | 12,70 | 12,90 | 0,00% | - |
| 23.01.2024 | 12,35 | 13,10 | 12,35 | 12,90 | 4,03% | - |
| 22.01.2024 | 11,45 | 12,40 | 11,45 | 12,40 | 8,30% | - |
| 19.01.2024 | 11,50 | 11,80 | 11,05 | 11,45 | -2,14% | - |
| 18.01.2024 | 11,85 | 12,00 | 11,40 | 11,70 | -0,85% | - |
| 17.01.2024 | 11,95 | 12,10 | 11,70 | 11,80 | -1,67% | - |
| 16.01.2024 | 11,80 | 12,05 | 11,75 | 12,00 | 0,42% | - |
| 15.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 12.01.2024 | 11,90 | 12,50 | 11,80 | 12,00 | -0,83% | - |
| 11.01.2024 | 12,35 | 12,40 | 12,00 | 12,10 | -2,42% | - |
| 10.01.2024 | 12,20 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 09.01.2024 | 13,50 | 13,70 | 11,90 | 12,20 | -10,95% | - |
| 08.01.2024 | 13,65 | 14,30 | 13,50 | 13,70 | 0,37% | - |
| 05.01.2024 | 13,35 | 14,00 | 13,05 | 13,65 | 2,63% | - |
| 04.01.2024 | 13,20 | 13,60 | 13,20 | 13,30 | -1,48% | - |
| 03.01.2024 | 14,30 | 14,55 | 13,35 | 13,50 | -6,90% | - |
| 02.01.2024 | 13,70 | 14,60 | 13,70 | 14,50 | 2,84% | - |
| 29.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 28.12.2023 | 13,90 | 14,20 | 13,80 | 14,10 | 1,08% | - |
| 27.12.2023 | 14,20 | 14,30 | 13,70 | 13,95 | -0,36% | - |
| 22.12.2023 | 13,70 | 14,20 | 13,70 | 14,00 | 2,19% | - |