11,000€
-1,79%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,10 | 11,30 | 11,00 | 11,00 | -1,79% | - |
| 19.12.2024 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | - |
| 18.12.2024 | 11,10 | 11,50 | 11,00 | 11,00 | -1,79% | - |
| 17.12.2024 | 11,60 | 11,60 | 11,20 | 11,20 | -3,45% | - |
| 16.12.2024 | 11,30 | 11,60 | 11,20 | 11,60 | 2,65% | - |
| 13.12.2024 | 11,30 | 11,30 | 11,00 | 11,30 | 0,00% | - |
| 12.12.2024 | 11,10 | 11,30 | 11,00 | 11,30 | 0,89% | - |
| 11.12.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | - |
| 10.12.2024 | 11,30 | 11,40 | 11,10 | 11,40 | 0,88% | - |
| 09.12.2024 | 11,40 | 11,60 | 11,30 | 11,30 | -0,88% | - |
| 06.12.2024 | 11,50 | 11,60 | 11,30 | 11,40 | -0,87% | - |
| 05.12.2024 | 12,00 | 12,00 | 11,50 | 11,50 | -4,17% | - |
| 04.12.2024 | 12,00 | 12,20 | 11,90 | 12,00 | 0,00% | - |
| 03.12.2024 | 12,60 | 12,60 | 11,90 | 12,00 | -4,76% | - |
| 02.12.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 2,44% | - |
| 29.11.2024 | 12,50 | 12,60 | 12,00 | 12,30 | 0,00% | - |
| 28.11.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | - |
| 27.11.2024 | 12,60 | 12,80 | 12,50 | 12,50 | -1,57% | - |
| 26.11.2024 | 13,10 | 13,10 | 12,60 | 12,70 | -4,51% | - |
| 25.11.2024 | 12,40 | 13,30 | 12,40 | 13,30 | 5,56% | - |
| 22.11.2024 | 11,90 | 12,60 | 11,90 | 12,60 | 4,13% | - |
| 21.11.2024 | 11,60 | 12,10 | 11,60 | 12,10 | 3,42% | - |
| 20.11.2024 | 11,60 | 11,70 | 11,40 | 11,70 | 0,00% | - |
| 19.11.2024 | 11,50 | 11,70 | 11,30 | 11,70 | 0,86% | - |
| 18.11.2024 | 11,10 | 11,60 | 11,10 | 11,60 | 3,57% | - |
| 15.11.2024 | 11,20 | 11,70 | 11,20 | 11,20 | -1,75% | - |
| 14.11.2024 | 11,40 | 11,70 | 11,30 | 11,40 | -0,87% | - |
| 13.11.2024 | 11,90 | 12,20 | 11,50 | 11,50 | -4,17% | - |
| 12.11.2024 | 12,40 | 12,60 | 12,00 | 12,00 | -4,76% | - |
| 11.11.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 3,28% | - |
| 08.11.2024 | 12,50 | 12,50 | 12,10 | 12,20 | -22,29% | - |
| 07.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 06.11.2024 | 14,50 | 16,10 | 14,50 | 16,10 | 10,27% | - |
| 05.11.2024 | 13,90 | 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% | - |