47,540€
7,27%
Echtzeit-Aktienkurs Sylvamo Corp.
Bid:
Ask:
Aktienkurse zur Sylvamo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,26 | 46,30 | 45,78 | 45,78 | 3,29% | - |
| 05.06.2025 | 46,08 | 46,18 | 44,32 | 44,32 | -3,02% | - |
| 04.06.2025 | 46,32 | 46,34 | 45,70 | 45,70 | 0,75% | - |
| 03.06.2025 | 45,54 | 45,58 | 45,36 | 45,36 | 0,09% | - |
| 02.06.2025 | 45,78 | 45,82 | 45,32 | 45,32 | -2,54% | - |
| 30.05.2025 | 48,30 | 48,36 | 46,50 | 46,50 | -1,61% | - |
| 29.05.2025 | 48,46 | 48,46 | 47,26 | 47,26 | -1,34% | - |
| 28.05.2025 | 48,60 | 48,60 | 47,90 | 47,90 | 2,57% | - |
| 27.05.2025 | 47,66 | 47,80 | 46,70 | 46,70 | -1,93% | - |
| 26.05.2025 | 47,48 | 47,66 | 47,48 | 47,62 | 0,21% | - |
| 23.05.2025 | 48,66 | 48,70 | 47,52 | 47,52 | -1,90% | - |
| 22.05.2025 | 49,14 | 49,16 | 48,44 | 48,44 | -0,90% | - |
| 21.05.2025 | 50,10 | 50,15 | 48,88 | 48,88 | -0,49% | - |
| 20.05.2025 | 49,62 | 49,62 | 49,00 | 49,12 | 1,28% | 7,00 |
| 19.05.2025 | 49,26 | 49,26 | 48,50 | 48,50 | -1,02% | - |
| 16.05.2025 | 49,36 | 49,46 | 49,00 | 49,00 | -0,20% | - |
| 15.05.2025 | 49,60 | 49,66 | 49,10 | 49,10 | 1,91% | - |
| 14.05.2025 | 49,58 | 49,62 | 48,18 | 48,18 | 5,43% | - |
| 13.05.2025 | 47,02 | 47,06 | 45,70 | 45,70 | -3,18% | - |
| 12.05.2025 | 47,02 | 47,88 | 47,02 | 47,20 | -7,36% | - |
| 09.05.2025 | 53,00 | 53,00 | 50,95 | 50,95 | -2,02% | - |
| 08.05.2025 | 52,20 | 52,30 | 52,00 | 52,00 | 0,68% | - |
| 07.05.2025 | 51,70 | 51,80 | 51,65 | 51,65 | 0,78% | - |
| 06.05.2025 | 51,85 | 51,85 | 51,25 | 51,25 | -1,54% | - |
| 05.05.2025 | 52,30 | 52,35 | 52,05 | 52,05 | 1,07% | - |
| 02.05.2025 | 51,55 | 51,55 | 51,50 | 51,50 | -1,15% | - |
| 30.04.2025 | 52,60 | 52,65 | 52,10 | 52,10 | -0,19% | - |
| 29.04.2025 | 52,40 | 52,40 | 52,20 | 52,20 | 0,38% | - |
| 28.04.2025 | 51,90 | 52,00 | 51,80 | 52,00 | -0,76% | - |
| 25.04.2025 | 52,80 | 52,80 | 52,40 | 52,40 | 1,95% | - |
| 24.04.2025 | 51,50 | 51,50 | 51,25 | 51,40 | -2,65% | - |
| 23.04.2025 | 52,65 | 52,80 | 52,60 | 52,80 | 4,66% | - |
| 22.04.2025 | 50,35 | 50,45 | 50,20 | 50,45 | -1,75% | - |
| 17.04.2025 | 52,20 | 52,20 | 51,35 | 51,35 | -0,96% | - |
| 16.04.2025 | 51,80 | 51,85 | 51,60 | 51,85 | -0,77% | - |
| 15.04.2025 | 52,20 | 52,30 | 52,20 | 52,25 | -1,79% | - |
| 14.04.2025 | 52,60 | 53,20 | 52,55 | 53,20 | 4,52% | - |
| 11.04.2025 | 52,05 | 52,05 | 50,90 | 50,90 | -5,13% | - |
| 10.04.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 8,69% | - |
| 09.04.2025 | 49,38 | 50,40 | 49,36 | 49,36 | -8,34% | - |
| 08.04.2025 | 53,00 | 53,85 | 53,00 | 53,85 | 5,80% | - |
| 07.04.2025 | 51,25 | 51,25 | 50,90 | 50,90 | -6,35% | - |
| 04.04.2025 | 55,65 | 55,75 | 54,35 | 54,35 | -6,62% | - |
| 03.04.2025 | 60,10 | 60,25 | 58,20 | 58,20 | -5,06% | - |
| 02.04.2025 | 61,95 | 61,95 | 61,30 | 61,30 | 0,00% | - |
| 01.04.2025 | 61,40 | 61,50 | 61,30 | 61,30 | 0,41% | - |
| 31.03.2025 | 61,30 | 61,40 | 61,05 | 61,05 | 0,74% | - |
| 28.03.2025 | 61,15 | 61,15 | 60,60 | 60,60 | -1,06% | - |
| 27.03.2025 | 61,90 | 61,90 | 61,25 | 61,25 | -1,21% | - |
| 26.03.2025 | 62,35 | 62,35 | 62,00 | 62,00 | 1,56% | - |
| 25.03.2025 | 60,65 | 61,05 | 60,55 | 61,05 | 0,41% | - |
| 24.03.2025 | 60,15 | 60,80 | 60,05 | 60,80 | 3,14% | - |
| 21.03.2025 | 59,80 | 59,80 | 58,95 | 58,95 | -2,24% | - |
| 20.03.2025 | 60,55 | 60,55 | 60,30 | 60,30 | 1,17% | - |
| 19.03.2025 | 59,55 | 59,60 | 59,50 | 59,60 | 0,68% | - |
| 18.03.2025 | 59,35 | 59,35 | 59,20 | 59,20 | 2,25% | - |
| 17.03.2025 | 59,30 | 59,30 | 57,90 | 57,90 | -0,34% | - |
| 14.03.2025 | 58,20 | 58,25 | 58,10 | 58,10 | -0,60% | - |
| 13.03.2025 | 58,80 | 58,80 | 58,45 | 58,45 | -2,34% | - |
| 12.03.2025 | 60,70 | 60,70 | 59,85 | 59,85 | -0,17% | - |
| 11.03.2025 | 59,65 | 59,95 | 59,50 | 59,95 | 0,25% | - |
| 10.03.2025 | 61,20 | 61,20 | 59,80 | 59,80 | -3,16% | - |
| 07.03.2025 | 62,30 | 62,30 | 61,75 | 61,75 | -1,44% | - |
| 06.03.2025 | 63,30 | 63,30 | 62,65 | 62,65 | 0,64% | - |
| 05.03.2025 | 62,90 | 62,90 | 62,25 | 62,25 | -3,86% | - |
| 04.03.2025 | 65,25 | 65,30 | 64,75 | 64,75 | -3,86% | - |