16,110$
2,87%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 18,81 | 19,05 | 18,56 | 18,60 | -0,16% | 250.594,00 |
| 29.07.2024 | 18,83 | 18,87 | 18,25 | 18,63 | -0,48% | 233.870,00 |
| 26.07.2024 | 18,34 | 18,73 | 18,09 | 18,72 | 3,88% | 295.084,00 |
| 25.07.2024 | 17,40 | 18,10 | 17,35 | 18,02 | 3,62% | 319.205,00 |
| 24.07.2024 | 17,85 | 18,16 | 17,39 | 17,39 | -3,12% | 234.074,00 |
| 23.07.2024 | 17,62 | 18,21 | 17,61 | 17,95 | 1,13% | 296.855,00 |
| 22.07.2024 | 17,22 | 17,78 | 16,99 | 17,75 | 3,62% | 272.616,00 |
| 19.07.2024 | 17,33 | 17,44 | 16,84 | 17,13 | -1,21% | 361.855,00 |
| 18.07.2024 | 17,03 | 17,56 | 17,00 | 17,34 | 1,70% | 373.691,00 |
| 17.07.2024 | 16,68 | 17,48 | 16,68 | 17,05 | 1,19% | 1.193.758,00 |
| 16.07.2024 | 16,12 | 17,31 | 15,84 | 16,85 | 5,71% | 3.067.825,00 |
| 15.07.2024 | 15,85 | 16,08 | 15,71 | 15,94 | 1,27% | 409.694,00 |
| 12.07.2024 | 16,44 | 16,67 | 15,68 | 15,74 | -2,42% | 433.650,00 |
| 11.07.2024 | 16,24 | 16,35 | 15,71 | 16,13 | 3,27% | 1.011.543,00 |
| 10.07.2024 | 15,99 | 16,10 | 15,52 | 15,62 | -2,01% | 276.795,00 |
| 09.07.2024 | 16,20 | 16,27 | 15,83 | 15,94 | -1,97% | 171.586,00 |
| 08.07.2024 | 16,29 | 16,39 | 16,04 | 16,26 | 1,56% | 210.668,00 |
| 05.07.2024 | 16,35 | 16,39 | 15,82 | 16,01 | -3,03% | 157.332,00 |
| 03.07.2024 | 16,20 | 16,61 | 16,00 | 16,51 | 3,19% | 141.002,00 |
| 02.07.2024 | 16,05 | 16,26 | 15,90 | 16,00 | 0,06% | 204.290,00 |
| 01.07.2024 | 16,96 | 16,96 | 15,85 | 15,99 | -5,72% | 226.261,00 |
| 28.06.2024 | 17,34 | 17,46 | 16,68 | 16,96 | -0,24% | 560.125,00 |
| 27.06.2024 | 17,11 | 17,11 | 16,77 | 17,00 | 0,06% | 171.901,00 |
| 26.06.2024 | 16,71 | 17,01 | 16,61 | 16,99 | 0,47% | 180.216,00 |
| 25.06.2024 | 17,10 | 17,19 | 16,83 | 16,91 | -2,08% | 173.047,00 |
| 24.06.2024 | 17,20 | 17,60 | 17,05 | 17,27 | 0,52% | 225.345,00 |
| 21.06.2024 | 16,98 | 17,43 | 16,93 | 17,18 | 0,47% | 1.009.639,00 |
| 20.06.2024 | 16,98 | 17,30 | 16,93 | 17,10 | -0,47% | 245.354,00 |
| 18.06.2024 | 16,93 | 17,43 | 16,86 | 17,18 | 1,48% | 407.219,00 |
| 17.06.2024 | 16,29 | 16,93 | 15,73 | 16,93 | 2,42% | 309.418,00 |
| 14.06.2024 | 17,51 | 17,64 | 16,35 | 16,53 | -7,24% | 311.650,00 |