5,670$
-3,41%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |