12,620$
-2,62%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.11.2025 | 12,47 | 12,69 | 12,03 | 12,12 | -8,11% | 303.518,00 |
| 13.11.2025 | 13,19 | 13,57 | 13,11 | 13,19 | -0,15% | 457.437,00 |
| 12.11.2025 | 13,02 | 13,41 | 13,02 | 13,21 | 0,53% | 348.248,00 |
| 11.11.2025 | 12,66 | 13,29 | 12,55 | 13,14 | 5,12% | 490.904,00 |
| 10.11.2025 | 12,26 | 12,54 | 12,03 | 12,50 | 3,31% | 522.687,00 |
| 07.11.2025 | 12,65 | 12,70 | 11,75 | 12,10 | -5,76% | 497.780,00 |
| 06.11.2025 | 11,61 | 12,96 | 11,61 | 12,84 | 21,94% | 841.148,00 |
| 05.11.2025 | 10,16 | 10,58 | 10,16 | 10,53 | 2,43% | 424.379,00 |
| 04.11.2025 | 10,37 | 10,46 | 10,21 | 10,28 | -1,63% | 318.681,00 |
| 03.11.2025 | 10,69 | 10,69 | 10,30 | 10,45 | -2,15% | 253.445,00 |
| 31.10.2025 | 10,55 | 10,81 | 10,50 | 10,68 | 0,28% | 298.009,00 |
| 30.10.2025 | 10,67 | 10,83 | 10,58 | 10,65 | -2,20% | 236.082,00 |
| 29.10.2025 | 11,00 | 11,24 | 10,66 | 10,89 | -1,18% | 263.384,00 |
| 28.10.2025 | 11,19 | 11,23 | 10,96 | 11,02 | -1,61% | 191.797,00 |
| 27.10.2025 | 11,64 | 11,65 | 11,17 | 11,20 | -3,11% | 195.706,00 |
| 24.10.2025 | 11,65 | 11,79 | 11,51 | 11,56 | 0,43% | 278.388,00 |
| 23.10.2025 | 11,11 | 11,70 | 11,11 | 11,51 | 3,32% | 377.251,00 |
| 22.10.2025 | 10,80 | 11,17 | 10,78 | 11,14 | 2,48% | 393.223,00 |
| 21.10.2025 | 10,79 | 11,00 | 10,66 | 10,87 | 0,83% | 195.209,00 |
| 20.10.2025 | 10,69 | 10,81 | 10,52 | 10,78 | 2,67% | 238.594,00 |
| 17.10.2025 | 10,64 | 10,87 | 10,41 | 10,50 | -2,69% | 313.421,00 |
| 16.10.2025 | 11,08 | 11,17 | 10,56 | 10,79 | -2,97% | 372.251,00 |
| 15.10.2025 | 11,15 | 11,29 | 10,99 | 11,12 | -0,27% | 431.724,00 |
| 14.10.2025 | 10,04 | 11,16 | 9,92 | 11,15 | 7,11% | 686.088,00 |
| 13.10.2025 | 10,07 | 10,47 | 9,92 | 10,41 | 7,10% | 394.996,00 |
| 10.10.2025 | 10,51 | 10,51 | 9,68 | 9,72 | -6,81% | 326.038,00 |
| 09.10.2025 | 10,67 | 10,69 | 10,40 | 10,43 | -2,34% | 323.070,00 |
| 08.10.2025 | 10,63 | 10,85 | 10,54 | 10,68 | -0,56% | 279.404,00 |
| 07.10.2025 | 11,00 | 11,09 | 10,69 | 10,74 | -2,10% | 314.581,00 |
| 06.10.2025 | 11,15 | 11,24 | 10,93 | 10,97 | -0,72% | 260.978,00 |
| 02.10.2025 | 11,33 | 11,55 | 11,00 | 11,05 | -2,13% | 391.865,00 |
| 01.10.2025 | 11,31 | 11,51 | 11,10 | 11,29 | -0,18% | 816.244,00 |
| 30.09.2025 | 11,21 | 11,37 | 11,01 | 11,31 | 0,62% | 357.003,00 |
| 29.09.2025 | 11,33 | 11,50 | 11,07 | 11,24 | -1,49% | 604.211,00 |
| 26.09.2025 | 11,21 | 11,46 | 11,10 | 11,41 | 2,06% | 417.394,00 |
| 25.09.2025 | 11,39 | 11,53 | 11,08 | 11,18 | -2,53% | 512.503,00 |
| 24.09.2025 | 11,74 | 11,86 | 11,32 | 11,47 | -2,38% | 459.516,00 |
| 23.09.2025 | 12,20 | 12,49 | 11,72 | 11,75 | -3,61% | 368.240,00 |
| 22.09.2025 | 12,29 | 12,48 | 12,17 | 12,19 | -0,73% | 470.168,00 |
| 19.09.2025 | 12,82 | 12,84 | 12,19 | 12,28 | -3,61% | 1.047.296,00 |
| 18.09.2025 | 12,50 | 12,78 | 12,42 | 12,74 | 3,24% | 443.657,00 |
| 17.09.2025 | 12,33 | 12,82 | 12,23 | 12,34 | 0,73% | 486.784,00 |
| 16.09.2025 | 12,14 | 12,34 | 12,01 | 12,25 | 0,25% | 559.036,00 |
| 15.09.2025 | 12,34 | 12,42 | 12,16 | 12,22 | -0,81% | 332.281,00 |
| 12.09.2025 | 12,44 | 12,50 | 12,26 | 12,32 | -0,96% | 228.887,00 |
| 11.09.2025 | 12,22 | 12,51 | 12,22 | 12,44 | 2,05% | 427.754,00 |
| 10.09.2025 | 12,04 | 12,36 | 11,95 | 12,19 | -0,49% | 385.410,00 |
| 09.09.2025 | 12,55 | 12,55 | 11,95 | 12,25 | -1,45% | 559.111,00 |
| 08.09.2025 | 12,40 | 12,54 | 12,22 | 12,43 | 0,00% | 380.093,00 |
| 05.09.2025 | 12,13 | 12,52 | 11,89 | 12,43 | 3,15% | 530.559,00 |
| 04.09.2025 | 12,25 | 12,26 | 11,89 | 12,05 | -1,07% | 461.476,00 |
| 03.09.2025 | 12,39 | 12,44 | 11,87 | 12,18 | -2,17% | 480.658,00 |
| 02.09.2025 | 12,25 | 12,60 | 12,09 | 12,45 | -0,95% | 596.415,00 |
| 29.08.2025 | 12,36 | 12,61 | 12,11 | 12,57 | 2,03% | 753.839,00 |
| 28.08.2025 | 12,55 | 12,55 | 12,16 | 12,32 | 0,00% | 913.318,00 |
| 27.08.2025 | 12,17 | 12,35 | 11,88 | 12,32 | 0,57% | 533.103,00 |
| 26.08.2025 | 12,13 | 12,29 | 11,89 | 12,25 | 0,00% | 442.484,00 |
| 25.08.2025 | 12,42 | 12,49 | 12,13 | 12,25 | -1,92% | 496.602,00 |
| 22.08.2025 | 12,04 | 12,89 | 12,01 | 12,49 | 4,08% | 1.031.117,00 |
| 21.08.2025 | 11,86 | 12,09 | 11,76 | 12,00 | 0,25% | 910.827,00 |
| 20.08.2025 | 11,93 | 12,16 | 11,78 | 11,97 | -0,66% | 1.052.107,00 |
| 19.08.2025 | 11,59 | 12,08 | 11,58 | 12,05 | 4,24% | 685.620,00 |
| 18.08.2025 | 11,51 | 11,81 | 11,08 | 11,56 | -0,17% | 746.680,00 |
| 15.08.2025 | 11,45 | 11,65 | 11,31 | 11,58 | 1,05% | 716.217,00 |
| 14.08.2025 | 10,78 | 11,49 | 10,66 | 11,46 | 2,69% | 938.917,00 |
| 13.08.2025 | 10,55 | 11,31 | 10,34 | 11,16 | 7,20% | 1.400.554,00 |
| 12.08.2025 | 9,53 | 10,44 | 9,44 | 10,41 | 10,63% | 841.200,00 |
| 11.08.2025 | 9,55 | 9,75 | 9,21 | 9,41 | 0,21% | 1.227.873,00 |
| 08.08.2025 | 7,99 | 9,79 | 7,86 | 9,39 | 10,99% | 1.355.705,00 |
| 07.08.2025 | 7,80 | 8,60 | 7,78 | 8,46 | 34,71% | 1.509.916,00 |
| 06.08.2025 | 6,54 | 6,54 | 6,27 | 6,28 | -4,27% | 359.291,00 |
| 05.08.2025 | 6,38 | 6,66 | 6,34 | 6,56 | 2,98% | 291.700,00 |
| 04.08.2025 | 6,30 | 6,47 | 6,29 | 6,37 | 1,76% | 328.538,00 |
| 01.08.2025 | 6,44 | 6,44 | 6,17 | 6,26 | -5,44% | 458.424,00 |
| 31.07.2025 | 6,80 | 6,87 | 6,55 | 6,62 | -3,92% | 490.373,00 |
| 30.07.2025 | 7,26 | 7,34 | 6,87 | 6,89 | -5,36% | 421.432,00 |
| 29.07.2025 | 7,57 | 7,60 | 7,28 | 7,28 | -3,70% | 284.343,00 |
| 28.07.2025 | 7,58 | 7,66 | 7,41 | 7,56 | -0,13% | 245.915,00 |
| 25.07.2025 | 7,54 | 7,64 | 7,32 | 7,57 | 0,80% | 371.600,00 |
| 24.07.2025 | 7,72 | 7,85 | 7,45 | 7,51 | -4,21% | 467.252,00 |
| 23.07.2025 | 7,66 | 7,87 | 7,60 | 7,84 | 4,39% | 710.045,00 |
| 22.07.2025 | 7,35 | 7,60 | 7,19 | 7,51 | 3,16% | 2.022.251,00 |
| 21.07.2025 | 7,34 | 7,40 | 7,22 | 7,28 | 0,41% | 545.470,00 |