11,120$
-0,27%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 7,30 | 7,31 | 7,12 | 7,25 | -0,82% | 456.708,00 |
| 17.07.2025 | 7,27 | 7,45 | 7,18 | 7,31 | 0,83% | 374.745,00 |
| 16.07.2025 | 7,25 | 7,28 | 7,01 | 7,25 | 1,54% | 446.891,00 |
| 15.07.2025 | 7,51 | 7,59 | 7,14 | 7,14 | -4,42% | 364.148,00 |
| 14.07.2025 | 7,56 | 7,61 | 7,41 | 7,47 | -1,84% | 309.733,00 |
| 11.07.2025 | 7,45 | 7,64 | 7,45 | 7,61 | -0,13% | 273.160,00 |
| 10.07.2025 | 7,60 | 7,89 | 7,53 | 7,62 | 0,66% | 525.898,00 |
| 09.07.2025 | 7,50 | 7,60 | 7,38 | 7,57 | 1,88% | 354.204,00 |
| 08.07.2025 | 7,32 | 7,61 | 7,32 | 7,43 | 2,62% | 465.904,00 |
| 07.07.2025 | 7,49 | 7,61 | 7,24 | 7,24 | -4,49% | 459.371,00 |
| 03.07.2025 | 7,35 | 7,58 | 7,28 | 7,58 | 2,57% | 210.355,00 |
| 02.07.2025 | 7,17 | 7,48 | 7,07 | 7,39 | 4,67% | 490.868,00 |
| 01.07.2025 | 6,77 | 7,29 | 6,74 | 7,06 | 3,52% | 560.318,00 |
| 30.06.2025 | 7,02 | 7,02 | 6,67 | 6,82 | -2,29% | 453.363,00 |
| 27.06.2025 | 6,72 | 7,06 | 6,63 | 6,98 | 4,18% | 1.280.849,00 |
| 26.06.2025 | 6,53 | 6,73 | 6,50 | 6,70 | 3,08% | 492.147,00 |
| 25.06.2025 | 6,46 | 6,63 | 6,36 | 6,50 | 0,15% | 376.424,00 |
| 24.06.2025 | 6,45 | 6,61 | 6,42 | 6,49 | 2,04% | 416.022,00 |
| 23.06.2025 | 6,42 | 6,46 | 6,11 | 6,36 | -1,40% | 373.451,00 |
| 20.06.2025 | 6,59 | 6,59 | 6,34 | 6,45 | -0,77% | 1.354.294,00 |
| 18.06.2025 | 6,50 | 6,74 | 6,47 | 6,50 | 0,00% | 346.277,00 |
| 17.06.2025 | 6,54 | 6,77 | 6,48 | 6,50 | -1,66% | 394.381,00 |
| 16.06.2025 | 6,49 | 6,63 | 6,34 | 6,61 | 4,42% | 471.033,00 |
| 13.06.2025 | 6,51 | 6,65 | 6,33 | 6,33 | -4,24% | 402.233,00 |
| 12.06.2025 | 6,78 | 6,80 | 6,60 | 6,61 | -3,92% | 319.334,00 |
| 11.06.2025 | 6,99 | 7,05 | 6,78 | 6,88 | -1,29% | 702.403,00 |
| 10.06.2025 | 6,67 | 7,07 | 6,54 | 6,97 | 7,56% | 908.089,00 |
| 09.06.2025 | 6,29 | 6,60 | 6,17 | 6,48 | 5,02% | 901.399,00 |
| 06.06.2025 | 6,61 | 6,77 | 6,16 | 6,17 | -4,93% | 371.920,00 |
| 05.06.2025 | 6,46 | 6,63 | 6,39 | 6,49 | 0,00% | 421.763,00 |
| 04.06.2025 | 6,65 | 6,69 | 6,42 | 6,49 | -0,61% | 569.237,00 |
| 03.06.2025 | 6,22 | 6,58 | 6,05 | 6,53 | 5,83% | 621.533,00 |
| 02.06.2025 | 6,39 | 6,57 | 6,03 | 6,17 | 7,87% | 893.671,00 |
| 30.05.2025 | 5,82 | 5,87 | 5,67 | 5,72 | -0,69% | 1.286.025,00 |
| 29.05.2025 | 5,84 | 5,88 | 5,58 | 5,76 | 1,05% | 349.534,00 |
| 28.05.2025 | 5,87 | 5,90 | 5,64 | 5,70 | -2,23% | 469.075,00 |
| 27.05.2025 | 5,73 | 5,88 | 5,63 | 5,83 | 5,05% | 480.259,00 |
| 23.05.2025 | 5,52 | 5,63 | 5,46 | 5,55 | -4,31% | 520.620,00 |
| 22.05.2025 | 5,59 | 5,84 | 5,58 | 5,80 | 1,40% | 429.199,00 |