11,100€
-0,89%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,10 | 11,50 | 10,95 | 11,00 | -1,79% | - |
| 19.12.2024 | 11,10 | 11,45 | 11,05 | 11,20 | 0,90% | - |
| 18.12.2024 | 11,25 | 11,55 | 10,95 | 11,10 | -1,77% | - |
| 17.12.2024 | 11,70 | 11,80 | 11,25 | 11,30 | -3,42% | - |
| 16.12.2024 | 11,30 | 11,75 | 11,20 | 11,70 | 3,54% | - |
| 13.12.2024 | 11,45 | 11,50 | 10,95 | 11,30 | -0,88% | - |
| 12.12.2024 | 11,25 | 11,50 | 11,10 | 11,40 | 0,88% | - |
| 11.12.2024 | 11,55 | 11,75 | 11,20 | 11,30 | -1,74% | - |
| 10.12.2024 | 11,30 | 11,80 | 11,15 | 11,50 | 0,88% | - |
| 09.12.2024 | 11,50 | 11,85 | 11,35 | 11,40 | 0,00% | - |
| 06.12.2024 | 11,50 | 11,80 | 11,40 | 11,40 | -1,72% | - |
| 05.12.2024 | 12,10 | 12,30 | 11,60 | 11,60 | -3,33% | - |
| 04.12.2024 | 12,00 | 12,35 | 12,00 | 12,00 | -0,83% | - |
| 03.12.2024 | 12,60 | 12,85 | 12,00 | 12,10 | -4,72% | - |
| 02.12.2024 | 12,30 | 12,80 | 12,30 | 12,70 | -1,17% | - |
| 29.11.2024 | 12,70 | 12,90 | 12,20 | 12,85 | 0,00% | - |
| 28.11.2024 | 12,60 | 12,85 | 12,60 | 12,85 | 0,39% | - |
| 27.11.2024 | 12,60 | 13,20 | 12,50 | 12,80 | -0,39% | - |
| 26.11.2024 | 13,35 | 13,35 | 12,65 | 12,85 | -3,75% | - |
| 25.11.2024 | 12,65 | 13,70 | 12,65 | 13,35 | 5,53% | - |
| 22.11.2024 | 11,90 | 12,75 | 11,90 | 12,65 | 4,55% | - |
| 21.11.2024 | 12,00 | 12,30 | 11,80 | 12,10 | 1,68% | - |
| 20.11.2024 | 11,60 | 12,10 | 11,40 | 11,90 | 0,85% | - |
| 19.11.2024 | 11,50 | 11,85 | 11,35 | 11,80 | 0,85% | - |
| 18.11.2024 | 11,35 | 11,85 | 11,30 | 11,70 | 2,63% | - |
| 15.11.2024 | 11,20 | 11,95 | 11,20 | 11,40 | -0,87% | - |
| 14.11.2024 | 11,65 | 11,85 | 11,30 | 11,50 | -0,86% | - |
| 13.11.2024 | 12,15 | 12,45 | 11,60 | 11,60 | -4,92% | - |
| 12.11.2024 | 12,40 | 12,90 | 12,10 | 12,20 | -3,94% | - |
| 11.11.2024 | 12,35 | 12,85 | 12,35 | 12,70 | 3,25% | - |
| 08.11.2024 | 12,75 | 13,00 | 12,05 | 12,30 | -3,15% | - |
| 07.11.2024 | 16,20 | 16,20 | 12,60 | 12,70 | -21,60% | - |
| 06.11.2024 | 14,50 | 16,30 | 14,50 | 16,20 | 10,20% | - |
| 05.11.2024 | 14,40 | 14,70 | 14,25 | 14,70 | 2,08% | - |
| 04.11.2024 | 14,30 | 14,55 | 14,20 | 14,40 | 0,70% | - |
| 01.11.2024 | 13,70 | 14,50 | 13,70 | 14,30 | 0,00% | - |
| 31.10.2024 | 14,30 | 14,55 | 14,20 | 14,30 | 0,00% | - |
| 30.10.2024 | 13,80 | 14,65 | 13,80 | 14,30 | 0,00% | - |
| 29.10.2024 | 14,90 | 14,95 | 14,05 | 14,30 | -3,70% | - |
| 28.10.2024 | 14,10 | 15,10 | 14,10 | 14,85 | 1,71% | - |
| 25.10.2024 | 14,60 | 14,85 | 14,50 | 14,60 | 0,34% | - |
| 24.10.2024 | 14,10 | 14,65 | 14,10 | 14,55 | 0,00% | - |
| 23.10.2024 | 14,70 | 14,70 | 14,40 | 14,55 | -1,02% | - |
| 22.10.2024 | 14,10 | 14,80 | 14,10 | 14,70 | 0,68% | - |
| 21.10.2024 | 14,80 | 15,30 | 14,45 | 14,60 | -4,58% | - |
| 18.10.2024 | 15,60 | 15,75 | 15,30 | 15,30 | -2,55% | - |
| 17.10.2024 | 15,20 | 15,80 | 15,20 | 15,70 | 0,00% | - |
| 16.10.2024 | 15,00 | 15,90 | 15,00 | 15,70 | 1,29% | - |
| 15.10.2024 | 15,30 | 15,60 | 15,00 | 15,50 | 1,31% | - |
| 14.10.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 0,66% | - |
| 11.10.2024 | 15,00 | 15,25 | 15,00 | 15,20 | 1,33% | - |
| 10.10.2024 | 14,90 | 15,05 | 14,65 | 15,00 | 0,67% | - |
| 09.10.2024 | 14,10 | 14,90 | 14,10 | 14,90 | 2,05% | - |
| 08.10.2024 | 14,20 | 14,70 | 14,10 | 14,60 | -0,68% | - |
| 07.10.2024 | 14,20 | 14,75 | 14,20 | 14,70 | 0,00% | - |
| 04.10.2024 | 14,30 | 14,95 | 14,25 | 14,70 | 2,80% | - |
| 03.10.2024 | 14,40 | 14,90 | 14,30 | 14,30 | -4,03% | - |
| 02.10.2024 | 14,50 | 15,35 | 14,50 | 14,90 | -0,67% | - |
| 01.10.2024 | 15,30 | 15,35 | 14,90 | 15,00 | -1,96% | - |
| 30.09.2024 | 15,40 | 15,55 | 15,20 | 15,30 | -0,65% | - |
| 27.09.2024 | 15,50 | 15,95 | 15,40 | 15,40 | -0,65% | - |
| 26.09.2024 | 15,20 | 16,10 | 15,20 | 15,50 | 1,64% | - |
| 25.09.2024 | 15,80 | 15,80 | 15,10 | 15,25 | -3,48% | - |
| 24.09.2024 | 14,90 | 16,15 | 14,90 | 15,80 | 2,60% | - |
| 23.09.2024 | 15,60 | 16,35 | 15,40 | 15,40 | -4,35% | - |
| 20.09.2024 | 17,00 | 17,20 | 16,10 | 16,10 | -5,29% | - |
| 19.09.2024 | 16,90 | 17,55 | 16,85 | 17,00 | 0,29% | - |
| 18.09.2024 | 17,10 | 17,60 | 16,90 | 16,95 | -0,88% | - |
| 17.09.2024 | 16,80 | 17,95 | 16,60 | 17,10 | 1,79% | - |
| 16.09.2024 | 16,30 | 16,95 | 16,30 | 16,80 | 0,00% | - |
| 13.09.2024 | 16,10 | 16,80 | 16,05 | 16,80 | 4,35% | - |
| 12.09.2024 | 15,90 | 16,20 | 15,70 | 16,10 | 1,58% | - |
| 11.09.2024 | 15,40 | 16,15 | 15,40 | 15,85 | -0,31% | - |
| 10.09.2024 | 15,90 | 16,25 | 15,70 | 15,90 | 0,00% | - |
| 09.09.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | - |
| 06.09.2024 | 16,40 | 16,70 | 15,95 | 16,20 | -1,22% | - |
| 05.09.2024 | 16,50 | 16,70 | 16,15 | 16,40 | -0,61% | - |
| 04.09.2024 | 16,10 | 16,85 | 16,10 | 16,50 | -0,60% | - |
| 03.09.2024 | 16,60 | 17,20 | 16,20 | 16,60 | -2,92% | - |
| 02.09.2024 | 17,15 | 17,15 | 17,10 | 17,10 | -0,58% | - |
| 30.08.2024 | 16,90 | 17,20 | 16,75 | 17,20 | 2,99% | - |
| 29.08.2024 | 16,60 | 17,10 | 16,10 | 16,70 | 0,00% | - |
| 28.08.2024 | 16,50 | 16,70 | 16,40 | 16,70 | 1,52% | - |
| 27.08.2024 | 16,70 | 16,70 | 16,30 | 16,45 | -1,50% | - |
| 26.08.2024 | 16,60 | 16,95 | 16,55 | 16,70 | 0,60% | - |
| 23.08.2024 | 15,50 | 16,80 | 15,50 | 16,60 | 3,75% | - |
| 22.08.2024 | 15,60 | 16,30 | 15,60 | 16,00 | -0,62% | - |
| 21.08.2024 | 15,50 | 16,30 | 15,50 | 16,10 | 0,63% | - |
| 20.08.2024 | 16,10 | 16,60 | 15,90 | 16,00 | -3,03% | - |
| 19.08.2024 | 16,40 | 16,60 | 16,20 | 16,50 | 0,30% | - |
| 16.08.2024 | 16,00 | 16,55 | 16,00 | 16,45 | -0,30% | - |
| 15.08.2024 | 15,70 | 16,80 | 15,70 | 16,50 | 1,85% | - |
| 14.08.2024 | 16,00 | 16,50 | 16,00 | 16,20 | -1,82% | - |
| 13.08.2024 | 16,20 | 16,60 | 16,10 | 16,50 | 0,00% | - |
| 12.08.2024 | 17,00 | 17,20 | 15,70 | 16,50 | -2,94% | - |
| 09.08.2024 | 16,90 | 17,10 | 16,05 | 17,00 | 0,59% | 770,00 |
| 08.08.2024 | 13,15 | 16,90 | 13,15 | 16,90 | 29,01% | - |
| 07.08.2024 | 13,40 | 13,85 | 13,10 | 13,10 | -1,87% | - |
| 06.08.2024 | 14,10 | 14,45 | 13,30 | 13,35 | -4,98% | - |
| 05.08.2024 | 15,30 | 15,30 | 13,70 | 14,05 | -8,17% | - |