53,850€
-11,21%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 56,18 | 56,40 | 51,95 | 54,20 | -4,20% | - |
| 03.04.2025 | 61,00 | 61,15 | 56,18 | 56,58 | -10,16% | - |
| 02.04.2025 | 62,48 | 63,30 | 61,65 | 62,98 | 0,72% | - |
| 01.04.2025 | 61,80 | 63,23 | 61,08 | 62,53 | 0,77% | - |
| 31.03.2025 | 61,98 | 62,83 | 60,30 | 62,05 | 0,36% | - |
| 28.03.2025 | 61,88 | 62,45 | 61,10 | 61,83 | -0,20% | - |
| 27.03.2025 | 62,63 | 63,93 | 61,03 | 61,95 | -0,44% | - |
| 26.03.2025 | 62,98 | 63,95 | 62,13 | 62,23 | -1,50% | - |
| 25.03.2025 | 61,28 | 64,93 | 60,25 | 63,18 | 1,98% | - |
| 24.03.2025 | 60,80 | 63,23 | 60,58 | 61,95 | 0,12% | - |
| 21.03.2025 | 60,48 | 61,90 | 58,95 | 61,88 | 0,36% | - |
| 20.03.2025 | 61,15 | 61,70 | 60,03 | 61,65 | 1,27% | - |
| 19.03.2025 | 60,28 | 62,63 | 59,83 | 60,88 | 1,04% | - |
| 18.03.2025 | 59,95 | 60,95 | 59,23 | 60,25 | -1,63% | - |
| 17.03.2025 | 59,83 | 61,28 | 58,20 | 61,25 | -0,41% | - |
| 14.03.2025 | 58,88 | 61,75 | 57,85 | 61,50 | -3,00% | - |
| 13.03.2025 | 59,10 | 63,43 | 56,93 | 63,40 | 8,84% | - |
| 12.03.2025 | 61,23 | 62,90 | 58,20 | 58,25 | -4,90% | - |
| 11.03.2025 | 60,20 | 62,50 | 59,93 | 61,25 | -0,85% | - |
| 10.03.2025 | 61,73 | 61,90 | 59,60 | 61,78 | -0,20% | - |
| 07.03.2025 | 62,85 | 63,53 | 60,68 | 61,90 | -1,82% | - |
| 06.03.2025 | 63,60 | 64,08 | 62,25 | 63,05 | -1,64% | 72,00 |
| 05.03.2025 | 63,80 | 64,78 | 62,63 | 64,10 | 0,87% | - |
| 04.03.2025 | 66,03 | 66,05 | 62,73 | 63,55 | -3,49% | - |
| 03.03.2025 | 68,38 | 70,35 | 65,50 | 65,85 | -3,90% | - |
| 28.02.2025 | 67,43 | 69,58 | 67,43 | 68,53 | 1,63% | - |
| 27.02.2025 | 67,25 | 68,30 | 67,00 | 67,43 | 0,52% | - |
| 26.02.2025 | 66,40 | 68,10 | 65,70 | 67,08 | 1,36% | - |
| 25.02.2025 | 65,05 | 67,35 | 64,63 | 66,18 | 1,65% | - |
| 24.02.2025 | 65,38 | 66,43 | 64,55 | 65,10 | -0,42% | - |
| 21.02.2025 | 66,40 | 68,43 | 64,63 | 65,38 | -2,35% | - |
| 20.02.2025 | 68,23 | 68,75 | 66,10 | 66,95 | -2,05% | - |
| 19.02.2025 | 69,78 | 69,95 | 67,73 | 68,35 | -2,11% | - |
| 18.02.2025 | 69,03 | 70,25 | 68,08 | 69,83 | 1,12% | - |
| 17.02.2025 | 68,90 | 69,10 | 68,80 | 69,05 | 0,44% | - |
| 14.02.2025 | 68,75 | 69,30 | 66,80 | 68,75 | 0,22% | - |
| 13.02.2025 | 67,75 | 69,68 | 67,00 | 68,60 | 1,14% | - |
| 12.02.2025 | 73,43 | 73,43 | 64,38 | 67,83 | -7,78% | - |
| 11.02.2025 | 74,05 | 74,98 | 73,10 | 73,55 | -0,81% | - |
| 10.02.2025 | 74,45 | 75,70 | 73,75 | 74,15 | -0,40% | - |
| 07.02.2025 | 75,60 | 76,28 | 74,08 | 74,45 | -1,39% | - |
| 06.02.2025 | 75,53 | 76,53 | 74,50 | 75,50 | 0,20% | - |
| 05.02.2025 | 73,75 | 76,08 | 73,20 | 75,35 | 1,76% | - |
| 04.02.2025 | 75,45 | 76,20 | 73,63 | 74,05 | -1,99% | - |
| 03.02.2025 | 77,10 | 77,45 | 75,03 | 75,55 | -2,14% | - |
| 31.01.2025 | 78,33 | 78,80 | 76,33 | 77,20 | -0,96% | - |
| 30.01.2025 | 77,20 | 79,10 | 77,10 | 77,95 | 1,10% | - |
| 29.01.2025 | 76,08 | 77,55 | 75,53 | 77,10 | 1,28% | - |
| 28.01.2025 | 75,73 | 76,68 | 74,90 | 76,13 | 0,63% | - |
| 27.01.2025 | 76,95 | 76,98 | 75,05 | 75,65 | -2,13% | - |
| 24.01.2025 | 77,80 | 78,25 | 76,38 | 77,30 | -1,15% | - |
| 23.01.2025 | 77,80 | 78,58 | 76,60 | 78,20 | 0,45% | - |
| 22.01.2025 | 78,68 | 78,83 | 76,80 | 77,85 | -0,95% | - |
| 21.01.2025 | 74,65 | 78,95 | 74,65 | 78,60 | 4,38% | - |
| 20.01.2025 | 75,83 | 75,90 | 75,23 | 75,30 | -0,92% | - |
| 17.01.2025 | 77,15 | 79,08 | 75,28 | 76,00 | -1,27% | - |
| 16.01.2025 | 78,28 | 79,23 | 76,43 | 76,98 | -1,47% | - |
| 15.01.2025 | 76,28 | 78,98 | 76,15 | 78,13 | 2,53% | - |
| 14.01.2025 | 76,05 | 77,93 | 75,28 | 76,20 | 0,00% | - |
| 13.01.2025 | 73,60 | 77,43 | 72,60 | 76,20 | 3,60% | - |
| 10.01.2025 | 74,35 | 75,03 | 72,75 | 73,55 | -1,80% | - |
| 09.01.2025 | 74,90 | 75,05 | 74,75 | 74,90 | 0,10% | - |
| 08.01.2025 | 74,05 | 75,58 | 73,03 | 74,83 | 1,25% | - |
| 07.01.2025 | 75,75 | 76,60 | 73,23 | 73,90 | -2,70% | - |
| 06.01.2025 | 76,60 | 78,18 | 75,55 | 75,95 | -1,43% | - |
| 03.01.2025 | 77,35 | 78,43 | 75,95 | 77,05 | -0,36% | - |
| 02.01.2025 | 76,40 | 79,00 | 76,30 | 77,33 | 2,55% | - |
| 30.12.2024 | 75,98 | 76,18 | 75,35 | 75,40 | -1,08% | - |
| 27.12.2024 | 78,53 | 78,55 | 75,33 | 76,23 | -2,74% | - |
| 23.12.2024 | 77,93 | 81,20 | 74,53 | 78,38 | 0,74% | - |
| 20.12.2024 | 76,15 | 78,23 | 74,53 | 77,80 | 2,00% | - |
| 19.12.2024 | 76,65 | 78,63 | 75,53 | 76,28 | -6,53% | - |
| 18.12.2024 | 82,20 | 84,55 | 75,88 | 81,60 | -0,79% | - |
| 17.12.2024 | 83,70 | 84,18 | 81,28 | 82,25 | -1,82% | - |
| 16.12.2024 | 83,55 | 84,93 | 82,10 | 83,78 | 0,21% | - |
| 13.12.2024 | 85,25 | 85,43 | 82,55 | 83,60 | -2,02% | - |
| 12.12.2024 | 84,75 | 89,20 | 83,58 | 85,33 | 0,32% | - |
| 11.12.2024 | 85,00 | 85,93 | 82,00 | 85,05 | 0,00% | - |
| 10.12.2024 | 86,43 | 87,45 | 83,93 | 85,05 | -1,79% | - |
| 09.12.2024 | 85,85 | 88,28 | 85,53 | 86,60 | 0,99% | - |
| 06.12.2024 | 84,25 | 86,00 | 83,80 | 85,75 | 1,90% | - |
| 05.12.2024 | 84,78 | 87,78 | 83,03 | 84,15 | -1,29% | - |
| 04.12.2024 | 87,63 | 88,50 | 84,60 | 85,25 | -2,49% | - |
| 03.12.2024 | 88,70 | 89,00 | 85,73 | 87,43 | -1,38% | - |
| 02.12.2024 | 87,33 | 89,60 | 86,95 | 88,65 | -19,15% | - |
| 29.11.2024 | 86,45 | 109,73 | 83,88 | 109,65 | 26,80% | - |
| 28.11.2024 | 86,60 | 86,75 | 86,48 | 86,48 | 0,20% | - |
| 27.11.2024 | 90,10 | 90,90 | 85,50 | 86,30 | -4,24% | - |
| 26.11.2024 | 91,00 | 91,08 | 87,55 | 90,13 | -0,83% | - |
| 25.11.2024 | 87,28 | 92,05 | 87,00 | 90,88 | 4,04% | - |
| 22.11.2024 | 84,78 | 87,93 | 84,60 | 87,35 | 3,13% | - |
| 21.11.2024 | 82,90 | 85,53 | 82,70 | 84,70 | 2,20% | - |
| 20.11.2024 | 82,08 | 83,90 | 81,80 | 82,88 | 1,31% | - |
| 19.11.2024 | 80,75 | 82,08 | 79,15 | 81,80 | 1,36% | - |
| 18.11.2024 | 80,30 | 81,53 | 79,28 | 80,70 | 0,40% | - |
| 15.11.2024 | 79,43 | 81,83 | 79,05 | 80,38 | 0,34% | - |
| 14.11.2024 | 77,03 | 80,68 | 75,28 | 80,10 | 3,82% | - |
| 13.11.2024 | 83,40 | 83,93 | 76,78 | 77,15 | -7,77% | - |
| 12.11.2024 | 89,68 | 91,10 | 81,78 | 83,65 | -6,59% | - |
| 11.11.2024 | 88,75 | 91,80 | 88,75 | 89,55 | 0,39% | - |