8,560$
-1,50%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 8,64 | 8,64 | 8,30 | 8,56 | -1,50% | 453.613,00 |
| 29.07.2026 | 8,63 | 8,79 | 8,48 | 8,69 | -0,69% | 390.463,00 |
| 28.07.2026 | 8,39 | 8,77 | 8,36 | 8,75 | 6,06% | 408.590,00 |
| 27.07.2026 | 8,24 | 8,33 | 8,12 | 8,25 | 1,60% | 332.597,00 |
| 24.07.2026 | 7,97 | 8,26 | 7,82 | 8,12 | 3,44% | 321.743,00 |
| 23.07.2026 | 8,06 | 8,10 | 7,82 | 7,85 | -3,44% | 506.071,00 |
| 22.07.2026 | 8,07 | 8,30 | 7,99 | 8,13 | 0,62% | 381.550,00 |
| 21.07.2026 | 7,97 | 8,10 | 7,75 | 8,08 | 1,38% | 464.165,00 |
| 20.07.2026 | 8,01 | 8,05 | 7,86 | 7,97 | -0,62% | 356.365,00 |
| 17.07.2026 | 8,06 | 8,40 | 7,97 | 8,02 | -2,31% | 392.863,00 |
| 16.07.2026 | 7,78 | 8,25 | 7,75 | 8,21 | 5,80% | 371.656,00 |
| 15.07.2026 | 7,77 | 7,92 | 7,70 | 7,76 | 0,39% | 299.128,00 |
| 14.07.2026 | 7,84 | 7,99 | 7,70 | 7,73 | -0,64% | 601.889,00 |
| 13.07.2026 | 7,79 | 8,14 | 7,65 | 7,78 | -0,38% | 603.129,00 |
| 10.07.2026 | 7,76 | 7,83 | 7,65 | 7,81 | 1,43% | 401.859,00 |
| 09.07.2026 | 7,47 | 7,72 | 7,32 | 7,70 | 3,63% | 443.489,00 |
| 08.07.2026 | 7,60 | 7,60 | 7,18 | 7,43 | -4,25% | 785.154,00 |
| 07.07.2026 | 7,54 | 7,95 | 7,44 | 7,76 | 4,02% | 811.946,00 |
| 06.07.2026 | 7,22 | 7,58 | 7,07 | 7,46 | 3,32% | 482.618,00 |
| 02.07.2026 | 7,51 | 7,68 | 7,13 | 7,22 | -2,96% | 408.507,00 |
| 01.07.2026 | 7,57 | 7,71 | 7,42 | 7,44 | -1,72% | 401.551,00 |
| 30.06.2026 | 7,70 | 7,71 | 7,43 | 7,57 | -1,17% | 383.646,00 |
| 29.06.2026 | 8,05 | 8,05 | 7,63 | 7,66 | -6,47% | 466.531,00 |
| 26.06.2026 | 7,94 | 8,20 | 7,79 | 8,19 | 2,37% | 1.513.444,00 |
| 25.06.2026 | 8,02 | 8,26 | 7,89 | 8,00 | -0,87% | 480.437,00 |
| 24.06.2026 | 7,83 | 8,07 | 7,73 | 8,07 | 3,20% | 478.405,00 |
| 23.06.2026 | 7,79 | 8,01 | 7,69 | 7,82 | -0,76% | 686.485,00 |
| 22.06.2026 | 7,85 | 7,96 | 7,80 | 7,88 | -0,51% | 371.895,00 |
| 18.06.2026 | 7,81 | 8,01 | 7,78 | 7,92 | 1,54% | 1.188.483,00 |
| 17.06.2026 | 8,07 | 8,25 | 7,66 | 7,80 | -4,06% | 400.411,00 |
| 16.06.2026 | 8,13 | 8,22 | 7,95 | 8,13 | 0,12% | 316.877,00 |
| 15.06.2026 | 8,29 | 8,38 | 8,05 | 8,12 | -0,12% | 377.649,00 |
| 12.06.2026 | 8,05 | 8,22 | 8,01 | 8,13 | 2,52% | 316.208,00 |
| 11.06.2026 | 7,89 | 7,96 | 7,68 | 7,93 | 0,63% | 696.633,00 |
| 10.06.2026 | 7,67 | 7,97 | 7,67 | 7,88 | 2,47% | 602.002,00 |
| 09.06.2026 | 7,64 | 7,85 | 7,46 | 7,69 | 1,72% | 372.692,00 |
| 08.06.2026 | 7,60 | 7,72 | 7,35 | 7,56 | 1,61% | 560.582,00 |
| 05.06.2026 | 7,63 | 7,66 | 7,40 | 7,44 | -3,12% | 328.741,00 |
| 04.06.2026 | 7,73 | 7,87 | 7,52 | 7,68 | 1,32% | 437.158,00 |
| 03.06.2026 | 8,06 | 8,15 | 7,56 | 7,58 | -7,56% | 586.898,00 |
| 02.06.2026 | 7,93 | 8,30 | 7,91 | 8,20 | 3,67% | 321.687,00 |
| 01.06.2026 | 8,70 | 8,70 | 7,86 | 7,91 | -10,92% | 533.901,00 |
| 29.05.2026 | 9,10 | 9,13 | 8,81 | 8,88 | -3,27% | 310.094,00 |
| 28.05.2026 | 8,98 | 9,28 | 8,92 | 9,18 | 1,10% | 518.063,00 |
| 27.05.2026 | 9,02 | 9,28 | 8,86 | 9,08 | 2,02% | 310.787,00 |
| 26.05.2026 | 8,80 | 9,13 | 8,72 | 8,90 | 1,83% | 367.317,00 |
| 22.05.2026 | 8,58 | 8,78 | 8,56 | 8,74 | 1,98% | 288.726,00 |
| 21.05.2026 | 8,41 | 8,73 | 8,21 | 8,57 | 0,12% | 334.094,00 |
| 20.05.2026 | 8,04 | 8,56 | 8,01 | 8,56 | 5,68% | 347.835,00 |
| 19.05.2026 | 8,15 | 8,41 | 7,86 | 8,10 | -2,53% | 544.139,00 |
| 18.05.2026 | 8,25 | 8,50 | 8,13 | 8,31 | 1,47% | 405.011,00 |
| 15.05.2026 | 8,52 | 8,67 | 8,17 | 8,19 | -5,10% | 366.764,00 |
| 14.05.2026 | 8,77 | 8,90 | 8,57 | 8,63 | -1,03% | 232.799,00 |
| 13.05.2026 | 8,47 | 8,82 | 8,47 | 8,72 | 1,28% | 418.507,00 |
| 12.05.2026 | 8,59 | 8,74 | 8,47 | 8,61 | -1,60% | 459.268,00 |
| 11.05.2026 | 9,14 | 9,39 | 8,66 | 8,75 | -5,10% | 485.129,00 |
| 08.05.2026 | 9,35 | 9,55 | 8,99 | 9,22 | -1,91% | 587.817,00 |
| 07.05.2026 | 9,33 | 9,57 | 8,66 | 9,40 | 1,18% | 793.758,00 |
| 06.05.2026 | 9,17 | 9,55 | 9,15 | 9,29 | 1,64% | 327.391,00 |
| 05.05.2026 | 8,90 | 9,28 | 8,88 | 9,14 | 3,75% | 237.604,00 |
| 04.05.2026 | 9,29 | 9,29 | 8,36 | 8,81 | -6,18% | 606.715,00 |
| 01.05.2026 | 9,28 | 9,42 | 9,17 | 9,39 | 1,19% | 408.777,00 |
| 30.04.2026 | 9,31 | 9,37 | 9,00 | 9,28 | -1,69% | 311.947,00 |
| 29.04.2026 | 9,64 | 9,74 | 9,37 | 9,44 | -3,08% | 341.575,00 |
| 28.04.2026 | 9,66 | 9,76 | 9,52 | 9,74 | 1,25% | 189.675,00 |
| 27.04.2026 | 9,72 | 9,97 | 9,60 | 9,62 | -1,43% | 328.615,00 |
| 24.04.2026 | 9,57 | 9,84 | 9,57 | 9,76 | 1,24% | 238.410,00 |
| 23.04.2026 | 9,64 | 9,76 | 9,58 | 9,64 | -0,52% | 253.075,00 |
| 22.04.2026 | 9,79 | 9,99 | 9,63 | 9,69 | -0,21% | 268.535,00 |
| 21.04.2026 | 9,71 | 9,86 | 9,59 | 9,71 | -0,31% | 280.731,00 |
| 20.04.2026 | 9,48 | 9,77 | 9,48 | 9,74 | 1,78% | 286.090,00 |
| 17.04.2026 | 9,54 | 9,93 | 9,53 | 9,57 | 1,38% | 342.651,00 |
| 16.04.2026 | 9,21 | 9,45 | 9,21 | 9,44 | 2,28% | 338.916,00 |
| 15.04.2026 | 9,25 | 9,34 | 9,11 | 9,23 | -0,32% | 265.162,00 |
| 14.04.2026 | 9,27 | 9,39 | 9,17 | 9,26 | -0,32% | 412.996,00 |
| 13.04.2026 | 8,49 | 9,31 | 8,49 | 9,29 | 9,17% | 629.655,00 |
| 10.04.2026 | 8,53 | 8,79 | 8,47 | 8,51 | 0,35% | 445.416,00 |
| 09.04.2026 | 8,40 | 8,63 | 8,31 | 8,48 | 0,83% | 513.658,00 |
| 08.04.2026 | 8,50 | 8,69 | 8,31 | 8,41 | 4,47% | 443.424,00 |
| 07.04.2026 | 8,34 | 8,48 | 7,94 | 8,05 | -3,82% | 411.096,00 |
| 06.04.2026 | 8,33 | 8,42 | 8,16 | 8,37 | -1,30% | 408.245,00 |
| 02.04.2026 | 8,57 | 8,66 | 8,35 | 8,48 | -2,75% | 521.708,00 |
| 01.04.2026 | 8,74 | 8,87 | 8,67 | 8,72 | 0,23% | 916.506,00 |
| 31.03.2026 | 8,65 | 8,87 | 8,64 | 8,70 | 1,99% | 491.208,00 |
| 30.03.2026 | 8,61 | 8,65 | 8,46 | 8,53 | 0,24% | 393.967,00 |
| 27.03.2026 | 8,66 | 8,75 | 8,46 | 8,51 | -2,63% | 336.018,00 |
| 26.03.2026 | 8,65 | 8,91 | 8,65 | 8,74 | -0,23% | 403.725,00 |
| 25.03.2026 | 8,88 | 8,95 | 8,65 | 8,76 | 1,62% | 442.946,00 |
| 24.03.2026 | 8,57 | 8,77 | 8,44 | 8,62 | -0,35% | 469.340,00 |
| 23.03.2026 | 8,38 | 8,89 | 8,38 | 8,65 | 5,49% | 835.068,00 |
| 20.03.2026 | 8,45 | 8,53 | 8,10 | 8,20 | -1,32% | 932.220,00 |
| 19.03.2026 | 8,43 | 8,54 | 8,22 | 8,31 | -2,58% | 562.342,00 |
| 18.03.2026 | 8,61 | 8,71 | 8,41 | 8,53 | -1,50% | 535.241,00 |
| 17.03.2026 | 8,79 | 9,09 | 8,51 | 8,66 | -0,23% | 644.059,00 |
| 16.03.2026 | 8,99 | 8,99 | 8,67 | 8,68 | -1,81% | 461.916,00 |
| 13.03.2026 | 9,06 | 9,24 | 8,76 | 8,84 | -3,18% | 447.342,00 |
| 12.03.2026 | 9,05 | 9,24 | 8,93 | 9,13 | -0,22% | 407.530,00 |
| 11.03.2026 | 9,11 | 9,23 | 8,88 | 9,15 | 1,44% | 484.543,00 |
| 10.03.2026 | 9,29 | 9,29 | 8,99 | 9,02 | -2,59% | 406.502,00 |
| 09.03.2026 | 8,94 | 9,36 | 8,87 | 9,26 | -1,28% | 428.763,00 |