9,567$
1,42%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,53 | 9,93 | 9,53 | 9,76 | 3,43% | - |
| 16.04.2026 | 9,22 | 9,45 | 9,19 | 9,43 | 2,65% | - |
| 15.04.2026 | 9,30 | 9,32 | 9,17 | 9,19 | -1,07% | - |
| 14.04.2026 | 9,39 | 9,39 | 9,18 | 9,29 | 0,11% | - |
| 13.04.2026 | 8,48 | 9,29 | 8,47 | 9,28 | 7,68% | - |
| 10.04.2026 | 8,49 | 8,62 | 8,49 | 8,62 | 1,41% | - |
| 09.04.2026 | 8,35 | 8,66 | 8,34 | 8,50 | 1,25% | - |
| 08.04.2026 | 8,30 | 8,52 | 8,30 | 8,39 | 4,29% | - |
| 07.04.2026 | 8,37 | 8,44 | 7,95 | 8,05 | -4,89% | - |
| 02.04.2026 | 8,61 | 8,69 | 8,35 | 8,46 | -3,38% | - |
| 01.04.2026 | 8,76 | 8,87 | 8,70 | 8,76 | 0,67% | - |
| 31.03.2026 | 8,61 | 8,87 | 8,61 | 8,70 | 2,19% | - |
| 30.03.2026 | 8,60 | 8,65 | 8,48 | 8,51 | -0,14% | - |
| 27.03.2026 | 8,69 | 8,75 | 8,52 | 8,52 | -2,17% | - |
| 26.03.2026 | 8,67 | 8,93 | 8,67 | 8,71 | -0,62% | - |
| 25.03.2026 | 8,67 | 8,97 | 8,67 | 8,77 | 1,42% | - |
| 24.03.2026 | 8,55 | 8,79 | 8,47 | 8,65 | 0,05% | - |
| 23.03.2026 | 8,30 | 8,89 | 8,30 | 8,64 | 5,10% | - |
| 20.03.2026 | 8,28 | 8,35 | 8,16 | 8,22 | -1,45% | - |
| 19.03.2026 | 8,50 | 8,52 | 8,24 | 8,34 | -2,35% | - |
| 18.03.2026 | 8,63 | 8,71 | 8,46 | 8,54 | -1,21% | - |
| 17.03.2026 | 8,79 | 9,05 | 8,52 | 8,65 | -0,42% | - |
| 16.03.2026 | 8,99 | 9,00 | 8,69 | 8,69 | -2,71% | - |
| 13.03.2026 | 9,08 | 9,23 | 8,90 | 8,93 | -2,43% | - |
| 12.03.2026 | 9,04 | 9,24 | 8,94 | 9,15 | 0,02% | - |
| 11.03.2026 | 9,05 | 9,23 | 8,86 | 9,15 | 1,35% | - |
| 10.03.2026 | 9,25 | 9,30 | 9,01 | 9,03 | -2,54% | - |
| 09.03.2026 | 8,99 | 9,37 | 8,97 | 9,26 | -1,75% | - |
| 06.03.2026 | 9,76 | 9,76 | 9,35 | 9,43 | -4,72% | - |
| 05.03.2026 | 10,00 | 10,15 | 9,83 | 9,89 | -1,62% | - |
| 04.03.2026 | 10,07 | 10,23 | 9,94 | 10,06 | -0,22% | - |
| 03.03.2026 | 10,50 | 10,50 | 9,91 | 10,08 | -5,94% | - |
| 02.03.2026 | 10,84 | 10,89 | 10,54 | 10,71 | -0,77% | - |
| 27.02.2026 | 10,94 | 10,96 | 10,59 | 10,80 | -2,07% | - |
| 26.02.2026 | 11,02 | 11,22 | 10,92 | 11,03 | 0,14% | - |
| 25.02.2026 | 10,88 | 11,05 | 10,70 | 11,01 | 1,26% | - |
| 24.02.2026 | 10,99 | 11,22 | 10,81 | 10,87 | -0,88% | - |
| 23.02.2026 | 11,35 | 11,46 | 10,74 | 10,97 | -4,84% | - |
| 20.02.2026 | 13,18 | 13,18 | 11,52 | 11,53 | -13,01% | - |
| 19.02.2026 | 14,46 | 14,58 | 12,74 | 13,25 | -8,53% | - |
| 18.02.2026 | 14,29 | 14,57 | 14,15 | 14,49 | 2,12% | - |
| 17.02.2026 | 14,77 | 14,81 | 13,88 | 14,19 | -4,16% | - |
| 13.02.2026 | 14,52 | 15,01 | 14,52 | 14,80 | 1,20% | - |
| 12.02.2026 | 15,10 | 15,29 | 14,48 | 14,63 | -2,93% | - |
| 11.02.2026 | 14,85 | 15,19 | 14,72 | 15,07 | 2,25% | - |
| 10.02.2026 | 14,41 | 14,98 | 14,41 | 14,74 | 2,27% | - |
| 09.02.2026 | 14,53 | 14,73 | 14,40 | 14,41 | -2,39% | - |
| 06.02.2026 | 13,95 | 14,99 | 13,95 | 14,77 | 5,81% | - |
| 05.02.2026 | 13,70 | 14,23 | 13,65 | 13,95 | 1,77% | - |
| 04.02.2026 | 12,95 | 13,71 | 12,95 | 13,71 | 6,27% | - |
| 03.02.2026 | 12,48 | 12,95 | 12,48 | 12,90 | 2,75% | - |
| 02.02.2026 | 12,05 | 12,68 | 12,00 | 12,56 | 3,22% | - |
| 30.01.2026 | 12,18 | 12,18 | 12,16 | 12,16 | -0,93% | - |
| 29.01.2026 | 12,31 | 12,37 | 11,88 | 12,28 | -0,02% | - |
| 28.01.2026 | 12,52 | 12,57 | 12,11 | 12,28 | -2,21% | - |
| 27.01.2026 | 12,64 | 12,64 | 12,37 | 12,56 | -0,85% | - |
| 26.01.2026 | 12,76 | 12,80 | 12,56 | 12,67 | -2,68% | - |
| 22.01.2026 | 12,67 | 13,34 | 12,61 | 13,02 | 3,55% | - |
| 21.01.2026 | 12,19 | 12,61 | 12,19 | 12,57 | 3,68% | - |
| 20.01.2026 | 12,49 | 12,49 | 12,01 | 12,12 | -3,43% | - |
| 19.01.2026 | 12,56 | 12,57 | 12,52 | 12,55 | -4,80% | - |
| 15.01.2026 | 13,21 | 13,45 | 13,12 | 13,19 | -0,37% | - |
| 14.01.2026 | 13,27 | 13,42 | 13,09 | 13,24 | -0,15% | - |
| 13.01.2026 | 13,42 | 13,46 | 13,11 | 13,26 | -0,79% | - |
| 12.01.2026 | 13,01 | 13,45 | 12,97 | 13,36 | 2,88% | - |
| 09.01.2026 | 12,78 | 13,01 | 12,69 | 12,99 | 1,81% | - |
| 08.01.2026 | 12,25 | 12,90 | 12,19 | 12,76 | 4,03% | - |
| 07.01.2026 | 12,21 | 12,26 | 11,92 | 12,26 | 0,45% | - |
| 06.01.2026 | 11,94 | 12,21 | 11,79 | 12,21 | 2,38% | - |
| 05.01.2026 | 11,85 | 12,02 | 11,74 | 11,92 | 1,33% | - |
| 02.01.2026 | 12,19 | 12,25 | 11,77 | 11,77 | -3,66% | - |
| 29.12.2025 | 12,36 | 12,40 | 12,08 | 12,21 | -0,47% | - |
| 23.12.2025 | 12,49 | 12,49 | 12,27 | 12,27 | -2,01% | - |
| 22.12.2025 | 12,53 | 12,70 | 12,48 | 12,52 | -0,52% | - |
| 19.12.2025 | 12,67 | 12,67 | 12,55 | 12,59 | -0,82% | - |
| 18.12.2025 | 12,45 | 12,78 | 12,44 | 12,69 | 2,36% | - |
| 17.12.2025 | 12,80 | 12,80 | 12,28 | 12,40 | -3,17% | - |
| 16.12.2025 | 12,71 | 12,89 | 12,62 | 12,81 | 0,63% | - |
| 15.12.2025 | 12,70 | 13,05 | 12,58 | 12,73 | -0,54% | - |
| 12.12.2025 | 13,03 | 13,05 | 12,69 | 12,80 | -1,13% | - |
| 11.12.2025 | 12,59 | 12,96 | 12,59 | 12,94 | 2,90% | - |
| 10.12.2025 | 12,15 | 12,72 | 12,12 | 12,58 | 3,41% | - |
| 09.12.2025 | 11,78 | 12,21 | 11,78 | 12,16 | 2,76% | - |
| 08.12.2025 | 12,08 | 12,09 | 11,84 | 11,84 | -2,06% | - |
| 04.12.2025 | 12,10 | 12,21 | 12,03 | 12,09 | -0,75% | - |
| 03.12.2025 | 12,29 | 12,42 | 12,01 | 12,18 | -0,63% | - |
| 02.12.2025 | 12,34 | 12,40 | 12,21 | 12,25 | -0,33% | - |
| 01.12.2025 | 12,51 | 12,61 | 12,29 | 12,29 | -3,09% | - |
| 28.11.2025 | 12,71 | 12,71 | 12,67 | 12,69 | -0,50% | - |
| 26.11.2025 | 12,64 | 12,94 | 12,62 | 12,75 | 1,38% | - |
| 25.11.2025 | 12,43 | 13,10 | 12,40 | 12,58 | 1,34% | - |
| 24.11.2025 | 12,32 | 12,52 | 12,09 | 12,41 | 6,99% | - |
| 20.11.2025 | 12,07 | 12,22 | 11,54 | 11,60 | -3,42% | - |
| 19.11.2025 | 11,92 | 12,07 | 11,79 | 12,01 | 0,73% | - |
| 18.11.2025 | 12,01 | 12,16 | 11,75 | 11,92 | -1,39% | - |
| 17.11.2025 | 12,74 | 12,74 | 12,09 | 12,09 | -6,11% | - |
| 14.11.2025 | 13,08 | 13,08 | 12,69 | 12,88 | -2,48% | - |
| 13.11.2025 | 13,16 | 13,52 | 13,11 | 13,20 | 0,65% | - |
| 12.11.2025 | 13,22 | 13,42 | 13,05 | 13,12 | -0,28% | - |
| 11.11.2025 | 12,50 | 13,20 | 12,50 | 13,16 | 5,24% | - |