46,340€
-0,39%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,68 | 47,97 | 46,64 | 47,20 | 1,53% | - |
| 05.06.2025 | 46,20 | 47,08 | 45,70 | 46,49 | -0,15% | - |
| 04.06.2025 | 46,84 | 47,42 | 46,34 | 46,56 | -0,53% | - |
| 03.06.2025 | 46,06 | 47,29 | 45,88 | 46,81 | 1,56% | - |
| 02.06.2025 | 46,37 | 46,62 | 45,18 | 46,09 | -1,14% | - |
| 30.05.2025 | 48,81 | 48,92 | 46,45 | 46,62 | -4,11% | - |
| 29.05.2025 | 49,08 | 49,08 | 48,05 | 48,62 | 0,77% | - |
| 28.05.2025 | 49,07 | 49,68 | 47,91 | 48,25 | -1,59% | - |
| 27.05.2025 | 48,07 | 49,24 | 47,87 | 49,03 | 1,85% | - |
| 26.05.2025 | 47,87 | 48,21 | 47,85 | 48,14 | 1,01% | - |
| 23.05.2025 | 49,12 | 49,23 | 47,47 | 47,66 | -3,35% | - |
| 22.05.2025 | 49,58 | 50,17 | 49,14 | 49,31 | -0,60% | - |
| 21.05.2025 | 50,65 | 50,75 | 49,21 | 49,61 | -2,87% | - |
| 20.05.2025 | 50,13 | 51,30 | 50,00 | 51,08 | 1,59% | - |
| 19.05.2025 | 49,89 | 50,80 | 49,18 | 50,28 | -0,30% | - |
| 16.05.2025 | 49,85 | 51,20 | 49,84 | 50,43 | 0,81% | - |
| 15.05.2025 | 50,21 | 50,93 | 49,65 | 50,02 | -1,05% | - |
| 14.05.2025 | 50,05 | 50,80 | 49,50 | 50,55 | 1,08% | - |
| 13.05.2025 | 47,49 | 50,37 | 47,25 | 50,01 | 4,86% | - |
| 12.05.2025 | 47,41 | 50,68 | 47,22 | 47,69 | 2,12% | - |
| 09.05.2025 | 53,60 | 53,63 | 45,69 | 46,70 | -12,63% | - |
| 08.05.2025 | 52,68 | 54,18 | 52,08 | 53,45 | 2,05% | - |
| 07.05.2025 | 52,25 | 52,75 | 51,30 | 52,38 | 0,82% | - |
| 06.05.2025 | 52,38 | 53,08 | 51,25 | 51,95 | -1,09% | - |
| 05.05.2025 | 52,80 | 53,30 | 51,90 | 52,53 | -1,32% | - |
| 02.05.2025 | 52,15 | 53,80 | 51,80 | 53,23 | 1,14% | - |
| 30.04.2025 | 53,23 | 53,38 | 51,15 | 52,63 | -0,99% | - |
| 29.04.2025 | 52,93 | 53,78 | 52,13 | 53,15 | 0,76% | - |
| 28.04.2025 | 52,15 | 53,40 | 51,68 | 52,75 | 0,62% | - |
| 25.04.2025 | 53,33 | 53,43 | 51,33 | 52,43 | -1,18% | 12,00 |
| 24.04.2025 | 52,03 | 53,50 | 51,63 | 53,05 | 1,39% | - |
| 23.04.2025 | 53,20 | 54,73 | 51,73 | 52,33 | 0,00% | - |
| 22.04.2025 | 50,29 | 52,53 | 50,29 | 52,33 | -1,51% | - |
| 17.04.2025 | 52,78 | 53,85 | 51,68 | 53,13 | 1,63% | - |
| 16.04.2025 | 52,20 | 53,43 | 51,18 | 52,28 | -1,55% | - |
| 15.04.2025 | 52,60 | 53,60 | 52,15 | 53,10 | 0,71% | - |
| 14.04.2025 | 53,13 | 54,28 | 51,60 | 52,73 | -0,75% | - |
| 11.04.2025 | 52,73 | 54,05 | 50,53 | 53,13 | 0,95% | - |
| 10.04.2025 | 56,40 | 56,55 | 51,08 | 52,63 | -7,11% | - |
| 09.04.2025 | 49,69 | 57,63 | 49,29 | 56,65 | 10,64% | - |
| 08.04.2025 | 53,38 | 55,18 | 50,29 | 51,20 | -3,85% | - |
| 07.04.2025 | 52,28 | 56,53 | 51,20 | 53,25 | -1,75% | - |
| 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% | - |