11,505$
-1,13%
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 | 11,55 | 11,98 | 11,52 | 11,52 | -0,98% | - |
| 19.12.2024 | 11,61 | 11,78 | 11,55 | 11,64 | 1,17% | - |
| 18.12.2024 | 11,90 | 12,02 | 11,38 | 11,50 | -2,87% | - |
| 17.12.2024 | 12,26 | 12,26 | 11,83 | 11,84 | -3,69% | - |
| 16.12.2024 | 11,85 | 12,30 | 11,84 | 12,30 | 2,92% | - |
| 13.12.2024 | 11,81 | 11,97 | 11,57 | 11,95 | 0,32% | - |
| 12.12.2024 | 11,79 | 12,06 | 11,72 | 11,91 | 0,32% | - |
| 11.12.2024 | 12,33 | 12,33 | 11,80 | 11,87 | -2,11% | - |
| 10.12.2024 | 12,03 | 12,22 | 11,80 | 12,13 | 1,00% | - |
| 09.12.2024 | 12,22 | 12,46 | 12,01 | 12,01 | -1,03% | - |
| 06.12.2024 | 12,43 | 12,44 | 12,05 | 12,13 | -1,30% | - |
| 05.12.2024 | 12,79 | 12,91 | 12,29 | 12,29 | -2,91% | - |
| 04.12.2024 | 12,80 | 12,95 | 12,66 | 12,66 | -0,60% | - |
| 03.12.2024 | 13,33 | 13,41 | 12,67 | 12,74 | -4,47% | - |
| 02.12.2024 | 13,28 | 13,38 | 13,09 | 13,33 | 1,81% | - |
| 29.11.2024 | 13,46 | 13,52 | 13,08 | 13,09 | -2,69% | - |
| 27.11.2024 | 13,59 | 13,83 | 13,29 | 13,46 | -0,02% | - |
| 26.11.2024 | 13,82 | 13,82 | 13,31 | 13,46 | -3,90% | - |
| 25.11.2024 | 13,37 | 14,34 | 13,37 | 14,01 | 6,04% | - |
| 22.11.2024 | 12,76 | 13,25 | 12,74 | 13,21 | 3,75% | - |
| 21.11.2024 | 12,45 | 12,83 | 12,45 | 12,73 | 1,99% | - |
| 20.11.2024 | 12,51 | 12,70 | 12,07 | 12,48 | 0,00% | - |
| 19.11.2024 | 12,29 | 12,49 | 12,09 | 12,48 | 0,74% | - |
| 18.11.2024 | 12,00 | 12,48 | 12,00 | 12,39 | 3,76% | - |
| 15.11.2024 | 12,13 | 12,49 | 11,90 | 11,94 | -1,13% | - |
| 14.11.2024 | 12,40 | 12,47 | 11,96 | 12,08 | -1,74% | - |
| 13.11.2024 | 13,14 | 13,14 | 12,29 | 12,29 | -4,82% | - |
| 12.11.2024 | 13,53 | 13,60 | 12,88 | 12,91 | -4,36% | - |
| 11.11.2024 | 13,41 | 13,64 | 13,31 | 13,50 | 2,19% | - |
| 08.11.2024 | 13,72 | 13,73 | 13,03 | 13,21 | -3,96% | - |
| 07.11.2024 | 16,25 | 16,25 | 13,63 | 13,76 | -20,66% | - |
| 06.11.2024 | 16,60 | 17,46 | 16,60 | 17,34 | 8,11% | - |
| 05.11.2024 | 15,61 | 16,04 | 15,56 | 16,04 | 2,24% | - |
| 04.11.2024 | 15,53 | 15,83 | 15,52 | 15,69 | 0,82% | - |
| 01.11.2024 | 15,39 | 15,62 | 15,31 | 15,56 | 0,31% | - |
| 31.10.2024 | 15,52 | 15,77 | 15,51 | 15,51 | -0,34% | - |
| 30.10.2024 | 15,45 | 15,85 | 15,44 | 15,57 | 0,39% | - |
| 29.10.2024 | 16,06 | 16,06 | 15,51 | 15,51 | -3,94% | - |
| 28.10.2024 | 15,82 | 16,29 | 15,82 | 16,14 | 2,24% | - |
| 25.10.2024 | 15,92 | 16,01 | 15,70 | 15,79 | 0,47% | - |
| 24.10.2024 | 15,73 | 15,77 | 15,60 | 15,71 | 0,12% | - |
| 23.10.2024 | 15,68 | 15,80 | 15,54 | 15,70 | -1,10% | - |
| 22.10.2024 | 15,79 | 15,95 | 15,55 | 15,87 | 0,81% | - |
| 21.10.2024 | 16,44 | 16,51 | 15,73 | 15,74 | -5,66% | - |
| 18.10.2024 | 17,05 | 17,06 | 16,67 | 16,69 | -1,57% | - |
| 17.10.2024 | 17,06 | 17,06 | 16,69 | 16,95 | -0,20% | - |
| 16.10.2024 | 17,16 | 17,27 | 16,97 | 16,99 | 0,65% | - |
| 15.10.2024 | 16,42 | 16,97 | 16,42 | 16,88 | 1,48% | - |
| 14.10.2024 | 16,66 | 16,66 | 16,33 | 16,63 | 0,35% | - |
| 11.10.2024 | 16,46 | 16,61 | 16,44 | 16,57 | 1,28% | - |
| 10.10.2024 | 16,09 | 16,39 | 16,08 | 16,37 | 0,84% | - |
| 09.10.2024 | 15,99 | 16,23 | 15,91 | 16,23 | 1,66% | - |
| 08.10.2024 | 16,07 | 16,08 | 15,50 | 15,96 | -0,56% | - |
| 07.10.2024 | 15,97 | 16,17 | 15,86 | 16,05 | -0,37% | - |
| 04.10.2024 | 16,13 | 16,33 | 16,07 | 16,11 | 1,64% | - |
| 03.10.2024 | 16,32 | 16,32 | 15,85 | 15,85 | -4,13% | - |
| 02.10.2024 | 16,59 | 16,89 | 16,54 | 16,54 | -0,44% | - |
| 01.10.2024 | 16,94 | 16,95 | 16,59 | 16,61 | -2,59% | - |
| 30.09.2024 | 17,10 | 17,25 | 16,97 | 17,05 | -1,54% | - |
| 27.09.2024 | 17,58 | 17,79 | 17,32 | 17,32 | -0,19% | - |
| 26.09.2024 | 17,23 | 17,87 | 17,23 | 17,35 | 2,16% | - |
| 25.09.2024 | 17,59 | 17,62 | 16,92 | 16,98 | -3,97% | - |
| 24.09.2024 | 17,22 | 17,92 | 17,22 | 17,69 | 2,85% | - |
| 23.09.2024 | 18,02 | 18,14 | 17,20 | 17,20 | -4,72% | - |
| 20.09.2024 | 19,19 | 19,19 | 18,02 | 18,05 | -5,18% | - |
| 19.09.2024 | 19,53 | 19,53 | 18,83 | 19,04 | 1,13% | - |
| 18.09.2024 | 18,97 | 19,60 | 18,80 | 18,82 | -1,00% | - |
| 17.09.2024 | 18,79 | 19,90 | 18,79 | 19,01 | 1,52% | - |
| 16.09.2024 | 18,68 | 18,76 | 18,39 | 18,73 | 1,40% | - |
| 13.09.2024 | 18,02 | 18,47 | 18,01 | 18,47 | 3,41% | - |
| 12.09.2024 | 17,48 | 17,88 | 17,37 | 17,86 | 2,18% | - |
| 11.09.2024 | 17,52 | 17,52 | 17,03 | 17,48 | -0,51% | - |
| 10.09.2024 | 17,64 | 17,83 | 17,33 | 17,57 | -0,08% | - |
| 09.09.2024 | 18,01 | 18,01 | 17,57 | 17,58 | -2,13% | - |
| 06.09.2024 | 18,27 | 18,40 | 17,80 | 17,97 | -1,69% | - |
| 05.09.2024 | 18,36 | 18,44 | 17,95 | 18,27 | 0,11% | - |
| 04.09.2024 | 18,35 | 18,44 | 18,10 | 18,25 | -0,18% | - |
| 03.09.2024 | 18,79 | 18,79 | 17,91 | 18,29 | -3,01% | - |
| 30.08.2024 | 18,80 | 18,86 | 18,64 | 18,86 | 1,19% | - |
| 29.08.2024 | 18,62 | 18,86 | 18,53 | 18,63 | 0,76% | - |
| 28.08.2024 | 18,39 | 18,49 | 18,25 | 18,49 | 0,65% | - |
| 27.08.2024 | 18,60 | 18,60 | 18,29 | 18,37 | -1,20% | - |
| 26.08.2024 | 18,69 | 18,86 | 18,51 | 18,60 | 0,11% | - |
| 23.08.2024 | 17,71 | 18,76 | 17,71 | 18,57 | 4,73% | - |
| 22.08.2024 | 18,03 | 18,08 | 17,73 | 17,74 | -1,48% | - |
| 21.08.2024 | 18,06 | 18,06 | 17,79 | 18,00 | 1,45% | - |
| 20.08.2024 | 18,35 | 18,35 | 17,72 | 17,74 | -2,75% | - |
| 19.08.2024 | 18,12 | 18,35 | 17,94 | 18,25 | 0,51% | - |
| 16.08.2024 | 18,09 | 18,16 | 17,76 | 18,15 | -0,36% | - |
| 15.08.2024 | 17,84 | 18,34 | 17,84 | 18,22 | 2,01% | - |
| 14.08.2024 | 18,14 | 18,17 | 17,70 | 17,86 | -1,76% | - |
| 13.08.2024 | 17,66 | 18,22 | 17,66 | 18,18 | 2,98% | - |
| 12.08.2024 | 18,36 | 18,46 | 17,22 | 17,66 | -5,02% | - |
| 09.08.2024 | 18,44 | 18,62 | 17,74 | 18,59 | 1,09% | - |
| 08.08.2024 | 15,74 | 18,39 | 15,66 | 18,39 | 28,13% | - |
| 07.08.2024 | 14,94 | 15,08 | 14,33 | 14,35 | -1,60% | - |
| 06.08.2024 | 15,41 | 15,73 | 14,57 | 14,59 | -5,17% | - |
| 05.08.2024 | 15,82 | 15,82 | 15,17 | 15,38 | -7,94% | - |
| 02.08.2024 | 17,96 | 17,96 | 16,71 | 16,71 | -9,24% | - |
| 01.08.2024 | 19,09 | 19,44 | 18,26 | 18,41 | -3,71% | - |