5,670$
3,47%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT DL-,10
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,44 | 5,70 | 5,41 | 5,67 | 3,47% | 476.398,00 |
| 08.05.2025 | 5,01 | 5,49 | 4,87 | 5,48 | 8,95% | 973.983,00 |
| 07.05.2025 | 5,20 | 5,21 | 5,01 | 5,03 | -1,57% | 454.090,00 |
| 06.05.2025 | 5,15 | 5,29 | 5,05 | 5,11 | -2,48% | 367.212,00 |
| 05.05.2025 | 5,20 | 5,34 | 5,12 | 5,24 | -1,13% | 370.034,00 |
| 02.05.2025 | 5,24 | 5,39 | 5,14 | 5,30 | 3,72% | 350.775,00 |
| 01.05.2025 | 5,13 | 5,25 | 5,08 | 5,11 | 0,00% | 427.866,00 |
| 30.04.2025 | 5,16 | 5,27 | 4,99 | 5,11 | -4,13% | 462.366,00 |
| 29.04.2025 | 5,28 | 5,38 | 5,21 | 5,33 | 1,33% | 391.636,00 |
| 28.04.2025 | 5,26 | 5,42 | 5,12 | 5,26 | -0,19% | 440.260,00 |
| 25.04.2025 | 5,19 | 5,28 | 5,10 | 5,27 | 0,76% | 491.221,00 |
| 24.04.2025 | 4,91 | 5,26 | 4,91 | 5,23 | 5,44% | 650.432,00 |
| 23.04.2025 | 5,10 | 5,30 | 4,91 | 4,96 | 0,81% | 584.385,00 |
| 22.04.2025 | 4,72 | 4,97 | 4,58 | 4,92 | 7,42% | 793.272,00 |
| 21.04.2025 | 4,57 | 4,58 | 4,45 | 4,58 | -0,43% | 609.302,00 |
| 17.04.2025 | 4,62 | 4,83 | 4,58 | 4,60 | -0,43% | 591.955,00 |
| 16.04.2025 | 4,60 | 4,75 | 4,49 | 4,62 | -1,70% | 468.755,00 |
| 15.04.2025 | 4,77 | 4,84 | 4,62 | 4,70 | -2,08% | 537.305,00 |
| 14.04.2025 | 5,07 | 5,09 | 4,72 | 4,80 | -1,03% | 505.656,00 |
| 11.04.2025 | 4,77 | 4,90 | 4,61 | 4,85 | 2,32% | 676.074,00 |
| 10.04.2025 | 5,11 | 5,16 | 4,62 | 4,74 | -9,02% | 791.373,00 |
| 09.04.2025 | 4,69 | 5,27 | 4,49 | 5,21 | 11,56% | 1.198.566,00 |
| 08.04.2025 | 4,88 | 4,88 | 4,53 | 4,67 | -0,85% | 1.401.850,00 |
| 07.04.2025 | 4,61 | 5,22 | 4,34 | 4,71 | -3,09% | 1.082.459,00 |
| 04.04.2025 | 4,93 | 5,00 | 4,54 | 4,86 | -7,78% | 1.675.940,00 |
| 03.04.2025 | 6,03 | 6,03 | 5,23 | 5,27 | -17,01% | 800.894,00 |
| 02.04.2025 | 6,13 | 6,43 | 6,12 | 6,35 | 0,95% | 665.809,00 |
| 01.04.2025 | 6,09 | 6,35 | 6,09 | 6,29 | 0,96% | 667.314,00 |
| 31.03.2025 | 6,33 | 6,39 | 6,08 | 6,23 | -2,50% | 874.461,00 |
| 28.03.2025 | 6,68 | 6,68 | 6,18 | 6,39 | -3,03% | 910.922,00 |
| 27.03.2025 | 6,49 | 6,70 | 6,37 | 6,59 | 1,54% | 954.946,00 |
| 26.03.2025 | 6,64 | 6,82 | 6,34 | 6,49 | -0,61% | 790.489,00 |
| 25.03.2025 | 6,67 | 6,77 | 6,44 | 6,53 | -1,66% | 1.015.640,00 |
| 24.03.2025 | 6,46 | 6,84 | 6,39 | 6,64 | 9,03% | 1.953.216,00 |
| 21.03.2025 | 6,11 | 6,27 | 5,84 | 6,09 | -2,56% | 12.844.811,00 |
| 20.03.2025 | 6,42 | 6,46 | 6,15 | 6,25 | -0,95% | 1.326.406,00 |
| 19.03.2025 | 6,42 | 6,54 | 6,25 | 6,31 | -2,02% | 1.516.655,00 |
| 18.03.2025 | 6,24 | 6,47 | 6,16 | 6,44 | 3,70% | 1.347.276,00 |
| 17.03.2025 | 6,15 | 6,41 | 6,11 | 6,21 | 2,31% | 1.281.648,00 |
| 14.03.2025 | 5,61 | 6,07 | 5,61 | 6,07 | 7,05% | 1.775.479,00 |
| 13.03.2025 | 5,77 | 5,91 | 5,54 | 5,67 | -3,41% | 2.352.031,00 |
| 12.03.2025 | 6,86 | 6,86 | 5,10 | 5,87 | -14,56% | 3.922.286,00 |
| 11.03.2025 | 7,24 | 7,24 | 6,39 | 6,87 | -3,92% | 1.597.950,00 |
| 10.03.2025 | 7,03 | 7,54 | 7,03 | 7,15 | -2,05% | 1.832.064,00 |
| 07.03.2025 | 7,08 | 7,39 | 6,93 | 7,30 | 3,40% | 1.023.990,00 |
| 06.03.2025 | 6,52 | 7,11 | 6,49 | 7,06 | 6,81% | 1.049.567,00 |
| 05.03.2025 | 6,14 | 6,66 | 6,13 | 6,61 | 7,65% | 812.400,00 |
| 04.03.2025 | 5,90 | 6,24 | 5,74 | 6,14 | 2,85% | 1.058.858,00 |
| 03.03.2025 | 6,79 | 6,85 | 5,87 | 5,97 | -11,69% | 1.070.807,00 |
| 28.02.2025 | 6,80 | 7,00 | 6,53 | 6,76 | -0,88% | 780.975,00 |
| 27.02.2025 | 6,88 | 6,99 | 6,49 | 6,82 | -2,29% | 1.057.210,00 |
| 26.02.2025 | 7,00 | 7,15 | 6,69 | 6,98 | 0,14% | 764.920,00 |
| 25.02.2025 | 7,07 | 7,28 | 6,91 | 6,97 | -0,57% | 755.934,00 |
| 24.02.2025 | 6,84 | 7,23 | 6,65 | 7,01 | 2,19% | 895.681,00 |
| 21.02.2025 | 7,66 | 7,66 | 6,25 | 6,86 | -8,17% | 1.662.751,00 |
| 20.02.2025 | 9,30 | 9,47 | 7,28 | 7,47 | -17,82% | 1.242.016,00 |
| 19.02.2025 | 8,98 | 9,31 | 8,91 | 9,09 | 0,44% | 619.431,00 |
| 18.02.2025 | 9,05 | 9,38 | 8,94 | 9,05 | -0,55% | 605.128,00 |
| 14.02.2025 | 9,02 | 9,17 | 8,96 | 9,10 | 1,45% | 379.113,00 |
| 13.02.2025 | 8,87 | 9,07 | 8,82 | 8,97 | 2,05% | 413.168,00 |
| 12.02.2025 | 8,91 | 8,93 | 8,61 | 8,79 | -3,30% | 361.157,00 |
| 11.02.2025 | 9,03 | 9,16 | 8,95 | 9,09 | 1,00% | 332.929,00 |
| 10.02.2025 | 8,97 | 9,03 | 8,85 | 9,00 | 1,12% | 325.209,00 |
| 07.02.2025 | 9,48 | 9,48 | 8,88 | 8,90 | -5,62% | 481.510,00 |
| 06.02.2025 | 9,24 | 9,48 | 9,20 | 9,43 | 2,95% | 638.753,00 |
| 05.02.2025 | 9,31 | 9,31 | 9,10 | 9,16 | -1,08% | 296.202,00 |
| 04.02.2025 | 9,09 | 9,33 | 9,09 | 9,26 | 2,09% | 418.508,00 |
| 03.02.2025 | 9,25 | 9,30 | 8,93 | 9,07 | -5,03% | 416.495,00 |
| 31.01.2025 | 9,48 | 9,72 | 9,36 | 9,55 | 0,63% | 429.445,00 |
| 30.01.2025 | 9,63 | 9,71 | 9,36 | 9,49 | -1,04% | 314.725,00 |
| 29.01.2025 | 9,44 | 9,62 | 9,21 | 9,59 | 1,59% | 434.856,00 |
| 28.01.2025 | 9,84 | 9,94 | 9,44 | 9,44 | -4,26% | 327.897,00 |
| 27.01.2025 | 9,68 | 9,91 | 9,52 | 9,86 | 1,75% | 442.644,00 |
| 24.01.2025 | 9,55 | 9,71 | 9,53 | 9,69 | 1,47% | 293.402,00 |
| 23.01.2025 | 9,47 | 9,63 | 9,41 | 9,55 | 0,53% | 351.600,00 |
| 22.01.2025 | 9,77 | 9,77 | 9,44 | 9,50 | -4,23% | 369.627,00 |
| 21.01.2025 | 9,73 | 10,13 | 9,63 | 9,92 | 3,77% | 561.458,00 |
| 17.01.2025 | 9,87 | 9,99 | 9,48 | 9,56 | -1,14% | 366.580,00 |
| 16.01.2025 | 9,94 | 9,96 | 9,56 | 9,67 | -1,83% | 520.682,00 |
| 15.01.2025 | 10,28 | 10,44 | 9,82 | 9,85 | -0,20% | 434.967,00 |
| 14.01.2025 | 9,77 | 9,93 | 9,63 | 9,87 | 2,17% | 327.781,00 |
| 13.01.2025 | 9,47 | 9,70 | 9,44 | 9,66 | 0,63% | 357.986,00 |
| 10.01.2025 | 9,91 | 10,16 | 9,46 | 9,60 | -3,61% | 410.166,00 |
| 08.01.2025 | 10,05 | 10,19 | 9,75 | 9,96 | -1,68% | 708.979,00 |
| 07.01.2025 | 10,77 | 10,97 | 9,95 | 10,13 | -6,55% | 656.973,00 |
| 06.01.2025 | 11,16 | 12,11 | 10,83 | 10,84 | -1,19% | 498.991,00 |
| 03.01.2025 | 10,82 | 11,37 | 10,72 | 10,97 | 2,33% | 414.595,00 |
| 02.01.2025 | 11,04 | 11,25 | 10,71 | 10,72 | -1,65% | 300.654,00 |
| 31.12.2024 | 10,90 | 11,08 | 10,83 | 10,90 | 0,46% | 350.378,00 |
| 30.12.2024 | 10,89 | 11,02 | 10,69 | 10,85 | -1,18% | 336.680,00 |
| 27.12.2024 | 11,17 | 11,28 | 10,88 | 10,98 | -1,79% | 343.998,00 |
| 26.12.2024 | 11,04 | 11,22 | 10,96 | 11,18 | 0,54% | 465.020,00 |
| 24.12.2024 | 11,38 | 11,38 | 11,11 | 11,12 | -1,94% | 180.222,00 |
| 23.12.2024 | 11,45 | 11,56 | 10,95 | 11,34 | -1,05% | 564.258,00 |
| 20.12.2024 | 11,53 | 11,98 | 11,43 | 11,46 | -1,29% | 2.564.149,00 |
| 19.12.2024 | 11,71 | 11,84 | 11,54 | 11,61 | 1,13% | 874.483,00 |
| 18.12.2024 | 11,91 | 12,08 | 11,33 | 11,48 | -2,79% | 1.065.858,00 |
| 17.12.2024 | 12,19 | 12,26 | 11,80 | 11,81 | -4,29% | 634.969,00 |
| 16.12.2024 | 11,88 | 12,37 | 11,83 | 12,34 | 3,26% | 656.574,00 |
| 13.12.2024 | 11,75 | 12,03 | 11,55 | 11,95 | -0,08% | 325.981,00 |