11,545$
1,18%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,35 | 11,68 | 11,35 | 11,53 | 1,05% | 322.210,00 |
| 19.10.2026 | 11,32 | 11,42 | 11,22 | 11,41 | 1,78% | 357.308,00 |
| 16.10.2026 | 11,62 | 11,76 | 11,15 | 11,21 | -3,94% | 366.572,00 |
| 15.10.2026 | 11,65 | 11,73 | 11,48 | 11,67 | 0,69% | 273.724,00 |
| 14.10.2026 | 11,45 | 11,88 | 11,37 | 11,59 | -0,43% | 353.010,00 |
| 13.10.2026 | 11,27 | 11,71 | 11,21 | 11,64 | 3,56% | 469.435,00 |
| 12.10.2026 | 11,50 | 11,64 | 11,23 | 11,24 | -3,10% | 367.211,00 |
| 09.10.2026 | 11,85 | 11,85 | 11,45 | 11,60 | -2,19% | 264.276,00 |
| 08.10.2026 | 11,85 | 11,97 | 11,64 | 11,86 | -0,50% | 555.220,00 |
| 07.10.2026 | 12,02 | 12,19 | 11,90 | 11,92 | -2,38% | 312.620,00 |
| 06.10.2026 | 12,25 | 12,36 | 12,20 | 12,21 | 0,83% | 385.214,00 |
| 05.10.2026 | 11,78 | 12,14 | 11,47 | 12,11 | 1,76% | 406.790,00 |
| 02.10.2026 | 11,82 | 12,22 | 11,80 | 11,90 | 2,15% | 379.074,00 |
| 01.10.2026 | 11,60 | 11,72 | 11,13 | 11,65 | 0,52% | 462.834,00 |
| 30.09.2026 | 11,83 | 11,83 | 11,51 | 11,59 | -1,19% | 460.718,00 |
| 29.09.2026 | 11,83 | 11,93 | 11,66 | 11,73 | -0,93% | 353.533,00 |
| 28.09.2026 | 11,77 | 11,93 | 11,58 | 11,84 | -0,67% | 346.425,00 |
| 25.09.2026 | 12,17 | 12,26 | 11,87 | 11,92 | -2,05% | 370.849,00 |
| 24.09.2026 | 12,23 | 12,30 | 12,00 | 12,17 | -0,98% | 439.183,00 |
| 23.09.2026 | 12,43 | 12,48 | 12,26 | 12,29 | -2,15% | 372.607,00 |
| 22.09.2026 | 12,32 | 12,75 | 12,32 | 12,56 | 2,95% | 585.048,00 |
| 21.09.2026 | 12,11 | 12,32 | 11,96 | 12,20 | 1,75% | 633.435,00 |
| 18.09.2026 | 11,99 | 12,10 | 11,74 | 11,99 | -1,24% | 999.015,00 |
| 17.09.2026 | 12,20 | 12,32 | 11,97 | 12,14 | 0,83% | 332.628,00 |
| 16.09.2026 | 11,98 | 12,10 | 11,75 | 12,04 | 1,26% | 591.053,00 |
| 15.09.2026 | 11,72 | 12,08 | 11,71 | 11,89 | 0,68% | 626.862,00 |
| 14.09.2026 | 11,90 | 12,13 | 11,72 | 11,81 | -1,09% | 427.099,00 |
| 11.09.2026 | 12,54 | 12,54 | 11,92 | 11,94 | -3,16% | 428.375,00 |
| 10.09.2026 | 12,31 | 12,35 | 12,01 | 12,33 | -0,88% | 379.710,00 |
| 09.09.2026 | 12,61 | 12,68 | 12,41 | 12,44 | -0,96% | 452.252,00 |
| 08.09.2026 | 12,60 | 12,69 | 12,39 | 12,56 | -0,79% | 573.981,00 |
| 04.09.2026 | 12,53 | 12,72 | 12,37 | 12,66 | 1,12% | 409.252,00 |
| 03.09.2026 | 12,54 | 12,63 | 12,12 | 12,52 | 0,32% | 382.929,00 |
| 02.09.2026 | 12,10 | 12,64 | 12,10 | 12,48 | 3,57% | 520.817,00 |
| 01.09.2026 | 11,85 | 12,10 | 11,81 | 12,05 | 1,35% | 388.233,00 |
| 31.08.2026 | 12,11 | 12,19 | 11,73 | 11,89 | -1,98% | 783.577,00 |
| 28.08.2026 | 12,13 | 12,32 | 12,00 | 12,13 | -0,41% | 417.164,00 |
| 27.08.2026 | 12,30 | 12,30 | 12,02 | 12,18 | -1,22% | 566.159,00 |
| 26.08.2026 | 12,33 | 12,77 | 12,06 | 12,33 | -0,16% | 1.289.523,00 |
| 25.08.2026 | 12,59 | 12,59 | 11,96 | 12,35 | 0,82% | 530.206,00 |
| 24.08.2026 | 12,41 | 12,74 | 12,04 | 12,25 | -1,76% | 426.963,00 |
| 21.08.2026 | 12,09 | 12,56 | 12,09 | 12,47 | 3,92% | 397.662,00 |
| 20.08.2026 | 11,92 | 12,07 | 11,77 | 12,00 | -1,23% | 442.097,00 |
| 19.08.2026 | 12,20 | 12,48 | 12,09 | 12,15 | 0,66% | 288.185,00 |
| 18.08.2026 | 12,24 | 12,24 | 11,91 | 12,07 | -1,31% | 373.671,00 |
| 17.08.2026 | 12,12 | 12,33 | 11,74 | 12,23 | 0,16% | 530.214,00 |
| 14.08.2026 | 11,99 | 12,30 | 11,86 | 12,21 | 0,99% | 573.535,00 |
| 13.08.2026 | 12,53 | 12,58 | 11,79 | 12,09 | -3,28% | 666.288,00 |
| 12.08.2026 | 12,69 | 12,89 | 12,37 | 12,50 | -2,34% | 583.859,00 |
| 11.08.2026 | 12,75 | 13,36 | 12,75 | 12,80 | -0,16% | 881.897,00 |
| 10.08.2026 | 12,72 | 13,54 | 12,46 | 12,82 | -0,31% | 116.694,00 |
| 07.08.2026 | 11,61 | 12,87 | 11,58 | 12,86 | 10,10% | 221.541,00 |
| 06.08.2026 | 10,45 | 11,84 | 10,35 | 11,68 | 22,05% | 336.660,00 |
| 05.08.2026 | 9,16 | 9,63 | 9,14 | 9,57 | 3,97% | 129.398,00 |
| 04.08.2026 | 9,01 | 9,24 | 8,98 | 9,21 | 1,49% | 98.566,00 |
| 03.08.2026 | 8,97 | 9,18 | 8,86 | 9,07 | 3,66% | 65.626,00 |
| 31.07.2026 | 8,47 | 8,83 | 8,38 | 8,75 | 2,46% | 106.670,00 |
| 30.07.2026 | 8,64 | 8,64 | 8,32 | 8,54 | -1,39% | 128.984,00 |
| 29.07.2026 | 8,64 | 8,79 | 8,48 | 8,66 | -0,80% | 88.153,00 |
| 28.07.2026 | 8,46 | 8,76 | 8,46 | 8,73 | 5,82% | 83.306,00 |
| 27.07.2026 | 8,27 | 8,30 | 8,12 | 8,25 | 1,60% | 35.603,00 |
| 24.07.2026 | 8,01 | 8,25 | 7,85 | 8,12 | 3,70% | 101.971,00 |
| 23.07.2026 | 8,08 | 8,08 | 7,82 | 7,83 | -3,60% | 188.139,00 |
| 22.07.2026 | 8,20 | 8,25 | 8,01 | 8,12 | 0,52% | 95.293,00 |
| 21.07.2026 | 7,97 | 8,09 | 7,76 | 8,08 | 1,51% | 99.981,00 |
| 20.07.2026 | 8,17 | 8,17 | 7,88 | 7,96 | -0,87% | 97.473,00 |
| 17.07.2026 | 8,15 | 8,41 | 7,97 | 8,03 | -1,97% | 90.395,00 |
| 16.07.2026 | 7,88 | 8,24 | 7,86 | 8,19 | 5,49% | 93.272,00 |
| 15.07.2026 | 7,88 | 7,90 | 7,70 | 7,77 | 0,58% | 71.167,00 |
| 14.07.2026 | 7,85 | 7,85 | 7,71 | 7,72 | -0,77% | 71.833,00 |
| 13.07.2026 | 7,79 | 8,11 | 7,76 | 7,78 | -0,32% | 59.386,00 |
| 10.07.2026 | 7,71 | 7,81 | 7,69 | 7,81 | 1,50% | 90.357,00 |
| 09.07.2026 | 7,41 | 7,73 | 7,36 | 7,69 | 3,50% | 112.633,00 |
| 08.07.2026 | 7,58 | 7,61 | 7,18 | 7,43 | -4,50% | 144.508,00 |
| 07.07.2026 | 7,54 | 7,94 | 7,47 | 7,78 | 4,43% | 110.058,00 |
| 06.07.2026 | 7,22 | 7,58 | 7,07 | 7,45 | 3,62% | 79.638,00 |
| 02.07.2026 | 7,62 | 7,62 | 7,13 | 7,19 | -3,40% | 87.259,00 |
| 01.07.2026 | 7,82 | 7,82 | 7,42 | 7,44 | -1,61% | 108.080,00 |
| 30.06.2026 | 7,61 | 7,64 | 7,44 | 7,57 | -0,98% | 70.189,00 |
| 29.06.2026 | 7,78 | 7,80 | 7,63 | 7,64 | -6,60% | 54.855,00 |
| 26.06.2026 | 8,17 | 8,20 | 7,80 | 8,18 | 2,12% | 116.786,00 |
| 25.06.2026 | 7,89 | 8,23 | 7,89 | 8,01 | -0,62% | 73.425,00 |
| 24.06.2026 | 7,81 | 8,07 | 7,77 | 8,06 | 3,60% | 82.678,00 |
| 23.06.2026 | 7,79 | 7,99 | 7,69 | 7,78 | -1,23% | 96.080,00 |
| 22.06.2026 | 9,99 | 9,99 | 7,82 | 7,88 | -0,29% | 37.921,00 |
| 18.06.2026 | 7,89 | 8,01 | 7,80 | 7,90 | 1,22% | 49.288,00 |
| 17.06.2026 | 8,06 | 8,25 | 7,67 | 7,81 | -3,52% | 113.593,00 |
| 16.06.2026 | 8,17 | 8,17 | 7,97 | 8,09 | -0,12% | 39.675,00 |
| 15.06.2026 | 8,31 | 8,38 | 8,06 | 8,10 | -0,12% | 48.058,00 |
| 12.06.2026 | 8,09 | 8,20 | 8,02 | 8,11 | 2,27% | 91.687,00 |
| 11.06.2026 | 7,92 | 7,95 | 7,69 | 7,93 | 0,25% | 122.765,00 |
| 10.06.2026 | 7,70 | 7,96 | 7,70 | 7,91 | 2,99% | 170.020,00 |
| 09.06.2026 | 7,74 | 7,84 | 7,46 | 7,68 | 1,25% | 104.768,00 |
| 08.06.2026 | 7,60 | 7,71 | 7,38 | 7,59 | 1,81% | 60.995,00 |
| 05.06.2026 | 7,67 | 7,67 | 7,40 | 7,45 | -2,87% | 69.335,00 |
| 04.06.2026 | 7,90 | 7,90 | 7,54 | 7,67 | 1,32% | 86.549,00 |
| 03.06.2026 | 8,05 | 8,15 | 7,56 | 7,57 | -8,35% | 136.076,00 |
| 02.06.2026 | 8,05 | 8,28 | 8,00 | 8,26 | 4,56% | 59.456,00 |
| 01.06.2026 | 9,11 | 9,11 | 7,87 | 7,90 | -11,04% | 64.893,00 |
| 29.05.2026 | 9,11 | 9,11 | 8,82 | 8,88 | -3,79% | 56.990,00 |