11,460$
-1,29%
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 | 11,53 | 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 |
| 12.12.2024 | 11,87 | 12,09 | 11,71 | 11,96 | 0,84% | 528.994,00 |
| 11.12.2024 | 12,20 | 12,26 | 11,81 | 11,86 | -2,63% | 846.014,00 |
| 10.12.2024 | 12,11 | 12,28 | 11,84 | 12,18 | 1,16% | 459.194,00 |
| 09.12.2024 | 12,10 | 12,53 | 12,01 | 12,04 | -0,74% | 390.276,00 |
| 06.12.2024 | 12,30 | 12,51 | 12,06 | 12,13 | -1,46% | 304.160,00 |
| 05.12.2024 | 12,78 | 13,03 | 12,29 | 12,31 | -3,15% | 348.404,00 |
| 04.12.2024 | 12,74 | 13,03 | 12,66 | 12,71 | -0,31% | 485.069,00 |
| 03.12.2024 | 13,35 | 13,43 | 12,68 | 12,75 | -4,49% | 366.061,00 |
| 02.12.2024 | 13,25 | 13,43 | 13,11 | 13,35 | 1,52% | 369.327,00 |
| 29.11.2024 | 13,54 | 13,60 | 13,13 | 13,15 | -2,81% | 244.562,00 |
| 27.11.2024 | 13,58 | 13,91 | 13,27 | 13,53 | 0,37% | 270.646,00 |
| 26.11.2024 | 13,75 | 13,80 | 13,30 | 13,48 | -3,85% | 300.464,00 |
| 25.11.2024 | 13,41 | 14,42 | 13,37 | 14,02 | 6,29% | 499.507,00 |
| 22.11.2024 | 12,78 | 13,27 | 12,59 | 13,19 | 5,35% | 421.565,00 |
| 20.11.2024 | 12,56 | 12,77 | 12,01 | 12,52 | 0,24% | 335.078,00 |
| 19.11.2024 | 12,25 | 12,55 | 12,04 | 12,49 | 0,48% | 374.102,00 |
| 18.11.2024 | 12,18 | 12,54 | 12,10 | 12,43 | 3,93% | 413.641,00 |
| 15.11.2024 | 12,45 | 12,52 | 11,85 | 11,96 | -1,16% | 406.223,00 |
| 14.11.2024 | 12,47 | 12,52 | 11,94 | 12,10 | -1,63% | 405.566,00 |
| 13.11.2024 | 12,97 | 13,16 | 12,25 | 12,30 | -4,87% | 487.412,00 |
| 12.11.2024 | 13,35 | 13,68 | 12,85 | 12,93 | -4,15% | 584.207,00 |
| 11.11.2024 | 13,60 | 13,67 | 13,25 | 13,49 | 1,97% | 491.730,00 |
| 08.11.2024 | 13,83 | 13,83 | 12,91 | 13,23 | -3,64% | 731.140,00 |
| 07.11.2024 | 14,91 | 15,21 | 13,53 | 13,73 | -21,09% | 684.532,00 |
| 06.11.2024 | 17,00 | 17,47 | 16,73 | 17,40 | 8,01% | 543.696,00 |
| 05.11.2024 | 15,51 | 16,11 | 15,45 | 16,11 | 2,87% | 234.900,00 |
| 04.11.2024 | 15,56 | 15,85 | 15,53 | 15,66 | 0,45% | 247.915,00 |
| 01.11.2024 | 15,59 | 15,72 | 15,28 | 15,59 | 0,91% | 246.927,00 |
| 31.10.2024 | 15,50 | 15,81 | 15,39 | 15,45 | -0,64% | 199.923,00 |
| 30.10.2024 | 15,39 | 15,86 | 15,39 | 15,55 | 0,32% | 163.612,00 |
| 29.10.2024 | 15,93 | 15,95 | 15,44 | 15,50 | -3,73% | 145.421,00 |
| 28.10.2024 | 15,98 | 16,32 | 15,96 | 16,10 | 2,22% | 163.562,00 |
| 25.10.2024 | 15,89 | 16,12 | 15,64 | 15,75 | -0,06% | 214.720,00 |
| 24.10.2024 | 15,84 | 15,88 | 15,58 | 15,76 | 0,45% | 235.830,00 |
| 23.10.2024 | 15,69 | 15,85 | 15,54 | 15,69 | -1,01% | 182.062,00 |
| 22.10.2024 | 15,73 | 15,98 | 15,50 | 15,85 | 0,44% | 204.021,00 |
| 21.10.2024 | 16,46 | 16,55 | 15,64 | 15,78 | -4,94% | 311.042,00 |
| 18.10.2024 | 17,05 | 17,05 | 16,58 | 16,60 | -2,12% | 174.346,00 |
| 17.10.2024 | 17,10 | 17,19 | 16,63 | 16,96 | -0,47% | 145.188,00 |
| 16.10.2024 | 17,19 | 17,31 | 16,94 | 17,04 | 0,83% | 238.333,00 |
| 15.10.2024 | 16,55 | 16,99 | 16,52 | 16,90 | 1,26% | 263.014,00 |
| 14.10.2024 | 16,55 | 16,71 | 16,26 | 16,69 | 0,30% | 178.608,00 |
| 11.10.2024 | 16,43 | 16,67 | 16,43 | 16,64 | 1,28% | 194.550,00 |
| 10.10.2024 | 16,07 | 16,44 | 15,97 | 16,43 | 0,98% | 226.909,00 |
| 09.10.2024 | 16,00 | 16,28 | 15,91 | 16,27 | 1,43% | 333.849,00 |
| 08.10.2024 | 16,03 | 16,09 | 15,45 | 16,04 | -0,62% | 378.830,00 |
| 07.10.2024 | 15,93 | 16,21 | 15,80 | 16,14 | 0,50% | 263.147,00 |
| 04.10.2024 | 16,16 | 16,42 | 16,05 | 16,06 | 2,03% | 312.773,00 |
| 03.10.2024 | 16,29 | 16,29 | 15,72 | 15,74 | -4,37% | 254.231,00 |
| 02.10.2024 | 16,51 | 16,96 | 16,46 | 16,46 | -1,02% | 274.764,00 |
| 01.10.2024 | 16,86 | 16,96 | 16,47 | 16,63 | -2,12% | 389.569,00 |
| 30.09.2024 | 17,11 | 17,40 | 16,90 | 16,99 | -1,28% | 355.955,00 |
| 27.09.2024 | 17,50 | 17,85 | 17,20 | 17,21 | -0,58% | 323.472,00 |
| 26.09.2024 | 17,40 | 17,97 | 17,29 | 17,31 | 2,00% | 359.773,00 |
| 25.09.2024 | 17,63 | 17,73 | 16,89 | 16,97 | -3,80% | 395.655,00 |
| 24.09.2024 | 17,32 | 18,00 | 17,14 | 17,64 | 2,92% | 335.526,00 |
| 23.09.2024 | 18,02 | 18,18 | 17,13 | 17,14 | -4,83% | 322.096,00 |
| 20.09.2024 | 18,72 | 18,77 | 17,94 | 18,01 | -5,11% | 1.228.603,00 |
| 19.09.2024 | 19,57 | 19,57 | 18,82 | 18,98 | 0,74% | 545.092,00 |
| 18.09.2024 | 18,90 | 19,66 | 18,74 | 18,84 | -0,79% | 375.010,00 |
| 17.09.2024 | 19,00 | 19,96 | 18,87 | 18,99 | 1,33% | 357.685,00 |
| 16.09.2024 | 18,69 | 18,79 | 18,36 | 18,74 | 0,70% | 254.280,00 |
| 13.09.2024 | 18,04 | 18,62 | 18,03 | 18,61 | 4,20% | 250.394,00 |
| 12.09.2024 | 17,50 | 17,93 | 17,36 | 17,86 | 2,17% | 203.791,00 |
| 11.09.2024 | 17,37 | 17,52 | 17,03 | 17,48 | -0,51% | 229.673,00 |
| 10.09.2024 | 17,52 | 17,89 | 17,29 | 17,57 | 0,00% | 278.239,00 |
| 09.09.2024 | 17,96 | 17,96 | 17,54 | 17,57 | -2,44% | 252.289,00 |
| 06.09.2024 | 18,36 | 18,40 | 17,73 | 18,01 | -1,37% | 202.549,00 |
| 05.09.2024 | 18,38 | 18,53 | 17,91 | 18,26 | -0,11% | 213.579,00 |
| 04.09.2024 | 18,27 | 18,49 | 18,04 | 18,28 | -0,44% | 195.750,00 |
| 03.09.2024 | 18,60 | 18,72 | 17,90 | 18,36 | -3,16% | 259.293,00 |
| 30.08.2024 | 18,84 | 18,99 | 18,57 | 18,96 | 1,44% | 282.606,00 |
| 29.08.2024 | 18,71 | 18,92 | 18,44 | 18,69 | 0,92% | 222.589,00 |
| 28.08.2024 | 18,24 | 18,55 | 18,19 | 18,52 | 0,65% | 209.563,00 |
| 27.08.2024 | 18,43 | 18,46 | 18,17 | 18,40 | -1,18% | 122.568,00 |
| 26.08.2024 | 18,77 | 18,91 | 18,45 | 18,62 | 0,32% | 187.947,00 |
| 23.08.2024 | 18,00 | 18,83 | 17,91 | 18,56 | 4,33% | 270.280,00 |
| 22.08.2024 | 18,07 | 18,07 | 17,69 | 17,79 | -1,11% | 167.716,00 |
| 21.08.2024 | 17,92 | 18,08 | 17,72 | 17,99 | 1,30% | 184.338,00 |
| 20.08.2024 | 18,15 | 18,23 | 17,68 | 17,76 | -3,27% | 170.746,00 |
| 19.08.2024 | 17,86 | 18,39 | 17,86 | 18,36 | 1,10% | 261.630,00 |
| 16.08.2024 | 18,03 | 18,22 | 17,70 | 18,16 | 0,11% | 440.712,00 |
| 15.08.2024 | 18,27 | 18,41 | 17,80 | 18,14 | 1,85% | 284.812,00 |
| 14.08.2024 | 18,22 | 18,31 | 17,62 | 17,81 | -1,71% | 209.074,00 |
| 13.08.2024 | 17,87 | 18,25 | 17,73 | 18,12 | 2,55% | 287.824,00 |
| 12.08.2024 | 18,27 | 18,29 | 17,13 | 17,67 | -4,80% | 381.566,00 |
| 09.08.2024 | 18,61 | 18,71 | 17,54 | 18,56 | 0,49% | 482.482,00 |
| 08.08.2024 | 15,55 | 18,49 | 15,38 | 18,47 | 28,44% | 919.202,00 |
| 07.08.2024 | 14,81 | 15,12 | 14,27 | 14,38 | -1,44% | 816.876,00 |
| 06.08.2024 | 15,31 | 15,79 | 14,56 | 14,59 | -5,63% | 894.862,00 |
| 05.08.2024 | 15,69 | 15,69 | 15,06 | 15,46 | -7,37% | 360.561,00 |
| 02.08.2024 | 17,42 | 17,62 | 16,64 | 16,69 | -9,49% | 311.157,00 |
| 01.08.2024 | 19,12 | 19,62 | 18,21 | 18,44 | -3,40% | 288.948,00 |
| 31.07.2024 | 18,59 | 19,58 | 18,47 | 19,09 | 2,63% | 309.604,00 |