14,818$
0,09%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT DL-,10
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.11.2025 | 12,19 | 12,51 | 12,10 | 12,50 | -1,22% | - |
| 06.11.2025 | 11,62 | 12,66 | 11,62 | 12,66 | 21,02% | - |
| 05.11.2025 | 10,25 | 10,49 | 10,25 | 10,46 | 1,59% | - |
| 04.11.2025 | 10,35 | 10,45 | 10,23 | 10,29 | -1,71% | - |
| 03.11.2025 | 10,68 | 10,68 | 10,32 | 10,47 | -1,86% | - |
| 30.10.2025 | 10,83 | 10,83 | 10,60 | 10,67 | -1,77% | - |
| 29.10.2025 | 11,05 | 11,23 | 10,71 | 10,86 | -1,37% | - |
| 28.10.2025 | 11,29 | 11,29 | 11,00 | 11,01 | -1,79% | - |
| 27.10.2025 | 11,62 | 11,63 | 11,19 | 11,21 | -3,23% | - |
| 24.10.2025 | 11,57 | 11,75 | 11,54 | 11,59 | 0,59% | - |
| 23.10.2025 | 11,11 | 11,62 | 11,09 | 11,52 | 3,45% | - |
| 22.10.2025 | 10,85 | 11,14 | 10,80 | 11,14 | 2,46% | - |
| 21.10.2025 | 10,76 | 10,97 | 10,73 | 10,87 | 1,04% | - |
| 20.10.2025 | 10,56 | 10,76 | 10,56 | 10,76 | 0,78% | - |
| 17.10.2025 | 10,74 | 10,83 | 10,66 | 10,68 | -1,17% | - |
| 16.10.2025 | 11,17 | 11,17 | 10,58 | 10,80 | -2,81% | - |
| 15.10.2025 | 11,19 | 11,26 | 10,99 | 11,11 | 0,01% | - |
| 14.10.2025 | 10,26 | 11,11 | 10,15 | 11,11 | 6,94% | - |
| 13.10.2025 | 9,85 | 10,43 | 9,85 | 10,39 | -0,67% | - |
| 09.10.2025 | 10,72 | 10,72 | 10,43 | 10,46 | -1,79% | - |
| 08.10.2025 | 10,83 | 10,84 | 10,55 | 10,65 | -0,85% | - |
| 07.10.2025 | 10,94 | 11,06 | 10,70 | 10,74 | -2,11% | - |
| 06.10.2025 | 11,15 | 11,22 | 10,94 | 10,97 | -0,66% | - |
| 02.10.2025 | 11,31 | 11,49 | 11,02 | 11,05 | -2,11% | - |
| 01.10.2025 | 11,27 | 11,47 | 11,13 | 11,29 | 0,21% | - |
| 30.09.2025 | 11,21 | 11,30 | 11,03 | 11,26 | 0,32% | - |
| 29.09.2025 | 11,39 | 11,39 | 11,10 | 11,23 | -0,30% | - |
| 26.09.2025 | 11,23 | 11,35 | 11,21 | 11,26 | 0,83% | - |
| 25.09.2025 | 11,48 | 11,50 | 11,09 | 11,17 | -2,19% | - |
| 24.09.2025 | 11,78 | 11,84 | 11,35 | 11,42 | -2,67% | - |
| 23.09.2025 | 12,27 | 12,37 | 11,73 | 11,73 | -4,28% | - |
| 22.09.2025 | 12,22 | 12,48 | 12,22 | 12,26 | -3,82% | - |
| 18.09.2025 | 12,38 | 12,75 | 12,38 | 12,74 | 3,10% | - |
| 17.09.2025 | 12,24 | 12,75 | 12,24 | 12,36 | 1,08% | - |
| 16.09.2025 | 12,19 | 12,30 | 12,12 | 12,23 | 0,14% | - |
| 15.09.2025 | 12,39 | 12,39 | 12,18 | 12,21 | -1,72% | - |
| 11.09.2025 | 12,18 | 12,43 | 12,15 | 12,42 | 2,33% | - |
| 10.09.2025 | 12,27 | 12,30 | 11,97 | 12,14 | -0,73% | - |
| 09.09.2025 | 12,39 | 12,42 | 11,96 | 12,23 | -1,77% | - |
| 08.09.2025 | 12,45 | 12,48 | 12,23 | 12,45 | 0,12% | - |
| 05.09.2025 | 12,07 | 12,47 | 11,94 | 12,43 | 3,19% | - |
| 04.09.2025 | 12,14 | 12,20 | 11,95 | 12,05 | -1,14% | - |