9,570$
1,38%
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 | 9,54 | 9,93 | 9,53 | 9,57 | 1,38% | 342.651,00 |
| 16.04.2026 | 9,21 | 9,45 | 9,21 | 9,44 | 2,28% | 338.916,00 |
| 15.04.2026 | 9,25 | 9,34 | 9,11 | 9,23 | -0,32% | 265.162,00 |
| 14.04.2026 | 9,27 | 9,39 | 9,17 | 9,26 | -0,32% | 412.996,00 |
| 13.04.2026 | 8,49 | 9,31 | 8,49 | 9,29 | 9,17% | 629.655,00 |
| 10.04.2026 | 8,53 | 8,79 | 8,47 | 8,51 | 0,35% | 445.416,00 |
| 09.04.2026 | 8,40 | 8,63 | 8,31 | 8,48 | 0,83% | 513.658,00 |
| 08.04.2026 | 8,50 | 8,69 | 8,31 | 8,41 | 4,47% | 443.424,00 |
| 07.04.2026 | 8,34 | 8,48 | 7,94 | 8,05 | -3,82% | 411.096,00 |
| 06.04.2026 | 8,33 | 8,42 | 8,16 | 8,37 | -1,30% | 408.245,00 |
| 02.04.2026 | 8,57 | 8,66 | 8,35 | 8,48 | -2,75% | 521.708,00 |
| 01.04.2026 | 8,74 | 8,87 | 8,67 | 8,72 | 0,23% | 916.506,00 |
| 31.03.2026 | 8,65 | 8,87 | 8,64 | 8,70 | 1,99% | 491.208,00 |
| 30.03.2026 | 8,61 | 8,65 | 8,46 | 8,53 | 0,24% | 393.967,00 |
| 27.03.2026 | 8,66 | 8,75 | 8,46 | 8,51 | -2,63% | 336.018,00 |
| 26.03.2026 | 8,65 | 8,91 | 8,65 | 8,74 | -0,23% | 403.725,00 |
| 25.03.2026 | 8,88 | 8,95 | 8,65 | 8,76 | 1,62% | 442.946,00 |
| 24.03.2026 | 8,57 | 8,77 | 8,44 | 8,62 | -0,35% | 469.340,00 |
| 23.03.2026 | 8,38 | 8,89 | 8,38 | 8,65 | 5,49% | 835.068,00 |
| 20.03.2026 | 8,45 | 8,53 | 8,10 | 8,20 | -1,32% | 932.220,00 |
| 19.03.2026 | 8,43 | 8,54 | 8,22 | 8,31 | -2,58% | 562.342,00 |
| 18.03.2026 | 8,61 | 8,71 | 8,41 | 8,53 | -1,50% | 535.241,00 |
| 17.03.2026 | 8,79 | 9,09 | 8,51 | 8,66 | -0,23% | 644.059,00 |
| 16.03.2026 | 8,99 | 8,99 | 8,67 | 8,68 | -1,81% | 461.916,00 |
| 13.03.2026 | 9,06 | 9,24 | 8,76 | 8,84 | -3,18% | 447.342,00 |
| 12.03.2026 | 9,05 | 9,24 | 8,93 | 9,13 | -0,22% | 407.530,00 |
| 11.03.2026 | 9,11 | 9,23 | 8,88 | 9,15 | 1,44% | 484.543,00 |
| 10.03.2026 | 9,29 | 9,29 | 8,99 | 9,02 | -2,59% | 406.502,00 |
| 09.03.2026 | 8,94 | 9,36 | 8,87 | 9,26 | -1,28% | 428.763,00 |
| 06.03.2026 | 9,70 | 9,70 | 9,31 | 9,38 | -5,06% | 280.769,00 |
| 05.03.2026 | 9,96 | 10,18 | 9,83 | 9,88 | -1,50% | 276.923,00 |
| 04.03.2026 | 10,04 | 10,27 | 9,92 | 10,03 | -0,40% | 329.623,00 |
| 03.03.2026 | 10,31 | 10,34 | 9,87 | 10,07 | -5,71% | 326.796,00 |
| 02.03.2026 | 10,63 | 10,89 | 10,48 | 10,68 | -1,48% | 359.128,00 |
| 27.02.2026 | 10,90 | 10,97 | 10,56 | 10,84 | -1,99% | 461.179,00 |
| 26.02.2026 | 10,96 | 11,24 | 10,78 | 11,06 | 0,36% | 579.284,00 |
| 25.02.2026 | 11,04 | 11,05 | 10,69 | 11,02 | 1,75% | 371.265,00 |
| 24.02.2026 | 11,04 | 11,39 | 10,78 | 10,83 | -5,08% | 441.990,00 |
| 20.02.2026 | 12,91 | 12,91 | 11,36 | 11,41 | -14,15% | 601.157,00 |
| 19.02.2026 | 14,57 | 14,65 | 12,68 | 13,29 | -7,96% | 512.573,00 |
| 18.02.2026 | 14,39 | 14,60 | 14,11 | 14,44 | 1,26% | 302.647,00 |
| 17.02.2026 | 14,64 | 14,82 | 13,78 | 14,26 | -3,52% | 321.353,00 |
| 13.02.2026 | 14,52 | 14,98 | 14,49 | 14,78 | 1,79% | 188.634,00 |
| 12.02.2026 | 14,83 | 15,48 | 14,47 | 14,52 | -3,52% | 454.848,00 |
| 11.02.2026 | 14,97 | 15,20 | 14,67 | 15,05 | 2,24% | 240.159,00 |
| 10.02.2026 | 14,54 | 14,95 | 14,49 | 14,72 | 2,36% | 233.482,00 |
| 09.02.2026 | 14,36 | 14,85 | 14,35 | 14,38 | -1,17% | 237.435,00 |
| 06.02.2026 | 14,06 | 14,95 | 13,97 | 14,55 | 4,75% | 527.942,00 |
| 05.02.2026 | 13,70 | 14,29 | 13,53 | 13,89 | 0,73% | 435.436,00 |
| 04.02.2026 | 13,27 | 13,79 | 13,10 | 13,79 | 6,82% | 399.713,00 |
| 03.02.2026 | 12,61 | 13,00 | 12,46 | 12,91 | 2,87% | 248.478,00 |
| 02.02.2026 | 12,05 | 12,68 | 11,96 | 12,55 | 4,15% | 227.453,00 |
| 30.01.2026 | 12,10 | 12,21 | 11,76 | 12,05 | -2,03% | 286.341,00 |
| 29.01.2026 | 12,34 | 12,44 | 11,87 | 12,30 | 0,00% | 258.511,00 |
| 28.01.2026 | 12,58 | 12,58 | 12,11 | 12,30 | -1,68% | 345.858,00 |
| 27.01.2026 | 12,55 | 12,64 | 12,33 | 12,51 | -1,34% | 163.106,00 |
| 26.01.2026 | 12,67 | 12,84 | 12,52 | 12,68 | -2,46% | 153.997,00 |
| 22.01.2026 | 12,76 | 13,35 | 12,68 | 13,00 | 3,34% | 256.207,00 |
| 21.01.2026 | 12,32 | 12,60 | 12,13 | 12,58 | 3,37% | 237.436,00 |
| 20.01.2026 | 12,34 | 12,48 | 11,98 | 12,17 | -3,57% | 285.375,00 |
| 16.01.2026 | 12,95 | 12,95 | 12,59 | 12,62 | -3,74% | 281.595,00 |
| 15.01.2026 | 13,22 | 13,43 | 13,07 | 13,11 | -0,76% | 299.048,00 |
| 14.01.2026 | 13,21 | 13,50 | 13,08 | 13,21 | -0,38% | 240.734,00 |
| 13.01.2026 | 13,26 | 13,49 | 13,08 | 13,26 | -0,38% | 207.291,00 |
| 12.01.2026 | 13,05 | 13,47 | 13,00 | 13,31 | 1,76% | 210.915,00 |
| 09.01.2026 | 12,85 | 13,11 | 12,66 | 13,08 | 2,75% | 205.423,00 |
| 08.01.2026 | 12,24 | 12,90 | 12,18 | 12,73 | 3,33% | 289.729,00 |
| 07.01.2026 | 12,17 | 12,32 | 11,88 | 12,32 | 0,82% | 270.354,00 |
| 06.01.2026 | 11,80 | 12,22 | 11,68 | 12,22 | 2,26% | 287.014,00 |
| 05.01.2026 | 11,74 | 12,08 | 11,74 | 11,95 | 1,10% | 268.565,00 |
| 02.01.2026 | 12,32 | 12,32 | 11,70 | 11,82 | -2,72% | 277.751,00 |
| 31.12.2025 | 12,53 | 12,55 | 12,09 | 12,15 | -3,03% | 162.458,00 |
| 30.12.2025 | 12,17 | 12,55 | 11,90 | 12,53 | 2,37% | 496.255,00 |
| 29.12.2025 | 12,30 | 12,38 | 12,06 | 12,24 | -1,61% | 199.452,00 |
| 26.12.2025 | 12,28 | 12,45 | 12,19 | 12,44 | 0,65% | 205.581,00 |
| 24.12.2025 | 12,32 | 12,42 | 12,26 | 12,36 | 0,73% | 75.371,00 |
| 23.12.2025 | 12,55 | 12,55 | 12,20 | 12,27 | -2,08% | 281.929,00 |
| 22.12.2025 | 12,59 | 12,81 | 12,45 | 12,53 | 0,32% | 238.012,00 |
| 19.12.2025 | 12,63 | 12,77 | 12,44 | 12,49 | -1,73% | 611.956,00 |
| 18.12.2025 | 12,26 | 12,83 | 12,26 | 12,71 | 2,42% | 336.830,00 |
| 17.12.2025 | 12,67 | 12,74 | 12,21 | 12,41 | -3,20% | 331.776,00 |
| 16.12.2025 | 12,62 | 12,90 | 12,60 | 12,82 | 0,71% | 282.167,00 |
| 15.12.2025 | 12,78 | 13,22 | 12,56 | 12,73 | 0,87% | 325.585,00 |
| 12.12.2025 | 12,96 | 13,12 | 12,61 | 12,62 | -2,62% | 298.583,00 |
| 11.12.2025 | 12,58 | 13,00 | 12,58 | 12,96 | 3,02% | 392.736,00 |
| 10.12.2025 | 12,16 | 12,74 | 12,10 | 12,58 | 3,37% | 448.125,00 |
| 09.12.2025 | 11,96 | 12,24 | 11,93 | 12,17 | 3,22% | 286.301,00 |
| 08.12.2025 | 11,99 | 12,12 | 11,78 | 11,79 | -2,40% | 235.337,00 |
| 05.12.2025 | 12,15 | 12,26 | 11,94 | 12,08 | -0,49% | 205.115,00 |
| 04.12.2025 | 12,14 | 12,25 | 12,00 | 12,14 | -0,33% | 262.370,00 |
| 03.12.2025 | 12,37 | 12,49 | 12,01 | 12,18 | -0,33% | 285.038,00 |
| 02.12.2025 | 12,47 | 12,49 | 12,15 | 12,22 | -0,65% | 197.206,00 |
| 01.12.2025 | 12,49 | 12,62 | 12,24 | 12,30 | -1,52% | 292.839,00 |
| 28.11.2025 | 12,77 | 12,79 | 12,47 | 12,49 | -1,65% | 93.508,00 |
| 26.11.2025 | 12,63 | 12,96 | 12,61 | 12,70 | 0,63% | 256.328,00 |
| 25.11.2025 | 12,51 | 13,19 | 12,42 | 12,62 | 1,61% | 474.736,00 |
| 24.11.2025 | 12,25 | 12,53 | 11,98 | 12,42 | 6,88% | 234.476,00 |
| 20.11.2025 | 12,30 | 12,30 | 11,52 | 11,62 | -3,09% | 413.557,00 |
| 19.11.2025 | 11,87 | 12,09 | 11,76 | 11,99 | 0,42% | 313.281,00 |
| 18.11.2025 | 11,84 | 12,25 | 11,67 | 11,94 | -1,49% | 311.106,00 |