14,700€
2,80%
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 | 14,40 | 14,60 | 13,90 | 14,60 | 2,10% | - |
| 04.11.2024 | 13,80 | 14,40 | 13,80 | 14,30 | 2,88% | - |
| 01.11.2024 | 13,70 | 14,20 | 13,70 | 13,90 | 1,46% | - |
| 31.10.2024 | 13,80 | 14,30 | 13,70 | 13,70 | -0,72% | - |
| 30.10.2024 | 13,80 | 14,40 | 13,80 | 13,80 | 0,00% | - |
| 29.10.2024 | 14,40 | 14,60 | 13,80 | 13,80 | -6,12% | - |
| 28.10.2024 | 14,10 | 14,90 | 14,10 | 14,70 | 1,38% | - |
| 25.10.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 0,69% | - |
| 24.10.2024 | 14,10 | 14,50 | 14,10 | 14,40 | -0,69% | - |
| 23.10.2024 | 14,20 | 14,50 | 14,20 | 14,50 | -0,68% | - |
| 22.10.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 1,39% | - |
| 21.10.2024 | 14,80 | 15,10 | 14,40 | 14,40 | -5,26% | - |
| 18.10.2024 | 15,10 | 15,40 | 15,10 | 15,20 | -2,56% | - |
| 17.10.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | - |
| 16.10.2024 | 15,00 | 15,80 | 15,00 | 15,50 | 0,65% | - |
| 15.10.2024 | 14,80 | 15,40 | 14,80 | 15,40 | 1,32% | - |
| 14.10.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 0,66% | - |
| 11.10.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 1,34% | - |
| 10.10.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 1,36% | - |
| 09.10.2024 | 14,10 | 14,70 | 14,10 | 14,70 | 2,08% | - |
| 08.10.2024 | 14,20 | 14,40 | 14,00 | 14,40 | -1,37% | - |
| 07.10.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | - |
| 04.10.2024 | 13,80 | 14,70 | 13,80 | 14,60 | 2,10% | - |
| 03.10.2024 | 14,40 | 14,50 | 14,30 | 14,30 | -4,03% | - |
| 02.10.2024 | 14,50 | 15,10 | 14,50 | 14,90 | 0,00% | - |
| 01.10.2024 | 14,80 | 15,20 | 14,80 | 14,90 | -1,97% | - |
| 30.09.2024 | 14,90 | 15,30 | 14,90 | 15,20 | -1,30% | - |
| 27.09.2024 | 15,00 | 15,70 | 15,00 | 15,40 | 0,00% | - |
| 26.09.2024 | 14,70 | 15,60 | 14,70 | 15,40 | 1,99% | - |
| 25.09.2024 | 15,30 | 15,40 | 15,10 | 15,10 | -3,82% | - |
| 24.09.2024 | 14,90 | 15,90 | 14,90 | 15,70 | 1,95% | - |
| 23.09.2024 | 15,60 | 16,10 | 15,40 | 15,40 | -4,35% | - |
| 20.09.2024 | 16,50 | 16,70 | 16,10 | 16,10 | -5,29% | - |
| 19.09.2024 | 16,40 | 17,00 | 16,40 | 17,00 | 1,19% | - |
| 18.09.2024 | 16,60 | 17,00 | 16,60 | 16,80 | -1,18% | - |
| 17.09.2024 | 16,30 | 17,60 | 16,30 | 17,00 | 1,80% | - |
| 16.09.2024 | 16,30 | 16,80 | 16,30 | 16,70 | 0,60% | - |
| 13.09.2024 | 15,60 | 16,60 | 15,60 | 16,60 | 3,75% | - |
| 12.09.2024 | 15,40 | 16,10 | 15,40 | 16,00 | 1,27% | - |
| 11.09.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 0,00% | - |
| 10.09.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 0,00% | - |
| 09.09.2024 | 15,80 | 16,10 | 15,80 | 15,80 | -1,86% | - |
| 06.09.2024 | 15,90 | 16,40 | 15,90 | 16,10 | -1,23% | - |
| 05.09.2024 | 16,00 | 16,40 | 16,00 | 16,30 | 0,00% | - |
| 04.09.2024 | 16,10 | 16,50 | 16,10 | 16,30 | -1,21% | - |
| 03.09.2024 | 16,60 | 16,60 | 16,10 | 16,50 | -1,79% | - |
| 02.09.2024 | 16,90 | 16,90 | 16,60 | 16,80 | -1,18% | - |
| 30.08.2024 | 16,40 | 17,00 | 16,40 | 17,00 | 1,80% | - |
| 29.08.2024 | 16,10 | 16,90 | 16,10 | 16,70 | 1,21% | - |
| 28.08.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 1,23% | - |
| 27.08.2024 | 16,20 | 16,40 | 16,20 | 16,30 | -1,21% | - |
| 26.08.2024 | 16,10 | 16,60 | 16,10 | 16,50 | 0,00% | - |
| 23.08.2024 | 15,50 | 16,60 | 15,50 | 16,50 | 4,43% | - |
| 22.08.2024 | 15,60 | 16,00 | 15,60 | 15,80 | -1,86% | - |
| 21.08.2024 | 15,50 | 16,10 | 15,50 | 16,10 | 1,90% | - |
| 20.08.2024 | 16,10 | 16,20 | 15,80 | 15,80 | -3,07% | - |
| 19.08.2024 | 15,90 | 16,40 | 15,90 | 16,30 | -0,61% | - |
| 16.08.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | - |
| 15.08.2024 | 15,70 | 16,60 | 15,70 | 16,40 | 1,86% | - |
| 14.08.2024 | 16,00 | 16,30 | 16,00 | 16,10 | -1,83% | - |
| 13.08.2024 | 15,70 | 16,40 | 15,70 | 16,40 | 2,50% | - |
| 12.08.2024 | 16,50 | 16,50 | 15,70 | 16,00 | -5,33% | - |
| 09.08.2024 | 16,40 | 16,90 | 16,20 | 16,90 | 33,07% | - |
| 08.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 07.08.2024 | 12,90 | 13,60 | 12,90 | 13,00 | -1,52% | - |
| 06.08.2024 | 13,60 | 14,10 | 13,20 | 13,20 | -5,04% | - |
| 05.08.2024 | 14,80 | 14,80 | 13,80 | 13,90 | -8,55% | - |
| 02.08.2024 | 16,60 | 16,60 | 15,20 | 15,20 | -10,59% | - |
| 01.08.2024 | 17,10 | 17,80 | 16,90 | 17,00 | -2,86% | - |
| 31.07.2024 | 16,70 | 17,60 | 16,70 | 17,50 | 2,34% | - |
| 30.07.2024 | 16,70 | 17,40 | 16,70 | 17,10 | 0,59% | - |
| 29.07.2024 | 16,70 | 17,10 | 16,70 | 17,00 | -0,58% | 1.209,00 |
| 26.07.2024 | 16,10 | 17,10 | 16,10 | 17,10 | 4,27% | - |
| 25.07.2024 | 15,50 | 16,40 | 15,50 | 16,40 | 3,14% | - |
| 24.07.2024 | 16,00 | 16,50 | 15,90 | 15,90 | -3,64% | - |
| 23.07.2024 | 15,80 | 16,60 | 15,80 | 16,50 | 1,85% | - |
| 22.07.2024 | 15,20 | 16,20 | 15,20 | 16,20 | 3,18% | - |
| 19.07.2024 | 15,40 | 15,70 | 15,40 | 15,70 | -1,26% | - |
| 18.07.2024 | 15,30 | 15,90 | 15,30 | 15,90 | 1,92% | - |
| 17.07.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | - |
| 16.07.2024 | 14,40 | 15,50 | 14,40 | 15,50 | 6,90% | - |
| 15.07.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 12.07.2024 | 14,60 | 15,00 | 14,30 | 14,30 | -2,05% | - |
| 11.07.2024 | 14,20 | 14,80 | 14,20 | 14,60 | 2,10% | - |
| 10.07.2024 | 14,50 | 14,70 | 14,30 | 14,30 | -2,05% | - |
| 09.07.2024 | 14,80 | 14,90 | 14,60 | 14,60 | -2,01% | - |
| 08.07.2024 | 14,60 | 15,00 | 14,60 | 14,90 | 1,36% | - |
| 05.07.2024 | 15,00 | 15,00 | 14,50 | 14,70 | -2,00% | - |
| 04.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 03.07.2024 | 14,70 | 15,20 | 14,70 | 15,00 | 1,35% | - |
| 02.07.2024 | 14,70 | 15,00 | 14,70 | 14,80 | 0,68% | - |
| 01.07.2024 | 15,50 | 15,50 | 14,70 | 14,70 | -5,77% | - |
| 28.06.2024 | 15,60 | 16,10 | 15,60 | 15,60 | -0,64% | - |
| 27.06.2024 | 15,60 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 26.06.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | - |
| 25.06.2024 | 15,80 | 15,80 | 15,60 | 15,70 | -1,88% | - |
| 24.06.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,00% | 3.000,00 |
| 21.06.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | - |
| 20.06.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 19.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |