9,563$
1,30%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,53 | 9,93 | 9,53 | 9,56 | 1,27% | 48.112,00 |
| 16.04.2026 | 9,23 | 9,44 | 9,23 | 9,44 | 2,33% | 106.218,00 |
| 15.04.2026 | 9,17 | 9,32 | 9,15 | 9,23 | -0,59% | 45.948,00 |
| 14.04.2026 | 9,29 | 9,37 | 9,19 | 9,28 | -0,11% | 32.725,00 |
| 13.04.2026 | 8,60 | 9,29 | 8,55 | 9,29 | 9,17% | 43.526,00 |
| 10.04.2026 | 8,49 | 8,77 | 8,48 | 8,51 | 0,29% | 38.226,00 |
| 09.04.2026 | 8,46 | 8,63 | 8,36 | 8,49 | 1,10% | 46.995,00 |
| 08.04.2026 | 8,55 | 8,55 | 8,32 | 8,39 | 4,65% | 56.811,00 |
| 07.04.2026 | 8,36 | 8,36 | 7,94 | 8,02 | -3,95% | 135.057,00 |
| 06.04.2026 | 8,36 | 8,41 | 8,20 | 8,35 | -1,30% | 31.244,00 |
| 02.04.2026 | 8,47 | 8,64 | 8,35 | 8,46 | -2,86% | 78.929,00 |
| 01.04.2026 | 8,73 | 8,86 | 8,67 | 8,71 | -0,01% | 101.063,00 |
| 31.03.2026 | 8,61 | 8,87 | 8,61 | 8,71 | 2,35% | 85.005,00 |
| 30.03.2026 | 8,57 | 8,65 | 8,47 | 8,51 | 0,12% | 29.880,00 |
| 27.03.2026 | 8,73 | 8,75 | 8,47 | 8,50 | -2,41% | 36.343,00 |
| 26.03.2026 | 8,76 | 8,89 | 8,66 | 8,71 | -0,11% | 59.572,00 |
| 25.03.2026 | 8,83 | 8,91 | 8,65 | 8,72 | 1,04% | 46.153,00 |
| 24.03.2026 | 8,50 | 8,76 | 8,44 | 8,63 | 0,29% | 71.682,00 |
| 23.03.2026 | 8,51 | 8,89 | 8,49 | 8,61 | 5,58% | 56.234,00 |
| 20.03.2026 | 8,50 | 8,50 | 8,11 | 8,15 | -2,04% | 119.913,00 |
| 19.03.2026 | 8,39 | 8,52 | 8,22 | 8,32 | -2,35% | 109.458,00 |
| 18.03.2026 | 8,66 | 8,70 | 8,42 | 8,52 | -1,39% | 125.401,00 |
| 17.03.2026 | 8,88 | 9,07 | 8,53 | 8,64 | -0,43% | 51.251,00 |
| 16.03.2026 | 8,89 | 8,97 | 8,67 | 8,68 | -1,90% | 44.700,00 |
| 13.03.2026 | 9,08 | 9,19 | 8,76 | 8,85 | -3,23% | 42.695,00 |
| 12.03.2026 | 9,01 | 9,24 | 8,92 | 9,14 | -0,03% | 54.451,00 |
| 11.03.2026 | 8,96 | 9,22 | 8,87 | 9,14 | 1,25% | 68.263,00 |
| 10.03.2026 | 9,26 | 9,27 | 8,99 | 9,03 | -2,17% | 76.304,00 |
| 09.03.2026 | 9,14 | 9,36 | 8,83 | 9,23 | -1,49% | 49.385,00 |
| 06.03.2026 | 9,66 | 9,68 | 9,32 | 9,37 | -5,21% | 50.690,00 |
| 05.03.2026 | 10,07 | 10,18 | 9,84 | 9,89 | -1,45% | 42.124,00 |
| 04.03.2026 | 10,04 | 10,19 | 9,94 | 10,03 | -0,20% | 37.996,00 |
| 03.03.2026 | 10,17 | 10,21 | 9,87 | 10,05 | -5,99% | 234.099,00 |
| 02.03.2026 | 10,66 | 10,85 | 10,52 | 10,69 | -1,66% | 29.640,00 |
| 27.02.2026 | 10,76 | 10,96 | 10,58 | 10,87 | -1,27% | 195.956,00 |
| 26.02.2026 | 10,92 | 11,22 | 10,88 | 11,01 | 0,00% | 61.586,00 |
| 25.02.2026 | 10,89 | 11,04 | 10,70 | 11,01 | 1,57% | 58.185,00 |
| 24.02.2026 | 11,24 | 11,24 | 10,78 | 10,84 | -0,55% | 79.533,00 |
| 23.02.2026 | 11,26 | 11,49 | 10,73 | 10,90 | -4,80% | 60.308,00 |
| 20.02.2026 | 12,72 | 12,72 | 11,36 | 11,45 | -13,84% | 86.395,00 |
| 19.02.2026 | 14,67 | 14,67 | 12,68 | 13,29 | -8,15% | 142.355,00 |
| 18.02.2026 | 14,34 | 14,59 | 14,11 | 14,47 | 2,12% | 43.455,00 |
| 17.02.2026 | 14,64 | 14,64 | 13,79 | 14,17 | -4,45% | 58.982,00 |
| 13.02.2026 | 14,67 | 15,00 | 14,51 | 14,83 | 1,85% | 27.916,00 |
| 12.02.2026 | 15,14 | 15,27 | 14,46 | 14,56 | -3,19% | 66.531,00 |
| 11.02.2026 | 14,75 | 15,18 | 14,72 | 15,04 | 2,04% | 35.222,00 |
| 10.02.2026 | 14,62 | 14,94 | 14,53 | 14,74 | 2,40% | 82.239,00 |
| 09.02.2026 | 14,55 | 14,70 | 14,35 | 14,40 | -1,20% | 102.232,00 |
| 06.02.2026 | 14,02 | 14,93 | 13,96 | 14,57 | 4,78% | 53.360,00 |
| 05.02.2026 | 13,56 | 14,28 | 13,55 | 13,91 | 0,98% | 229.929,00 |
| 04.02.2026 | 13,09 | 13,77 | 13,09 | 13,77 | 6,83% | 88.595,00 |
| 03.02.2026 | 12,61 | 12,97 | 12,59 | 12,89 | 2,71% | 40.340,00 |
| 02.02.2026 | 12,04 | 12,67 | 12,04 | 12,55 | 4,24% | 31.638,00 |
| 30.01.2026 | 12,13 | 12,17 | 11,79 | 12,04 | -1,95% | 40.322,00 |
| 29.01.2026 | 12,32 | 12,32 | 11,89 | 12,28 | 0,00% | 49.024,00 |
| 28.01.2026 | 12,53 | 12,53 | 12,12 | 12,28 | -1,76% | 65.491,00 |
| 27.01.2026 | 12,51 | 12,60 | 12,33 | 12,50 | -1,19% | 51.800,00 |
| 26.01.2026 | 12,73 | 12,75 | 12,57 | 12,65 | -0,63% | 22.850,00 |
| 23.01.2026 | 12,88 | 13,04 | 12,66 | 12,73 | -2,08% | 33.843,00 |
| 22.01.2026 | 12,63 | 13,33 | 12,58 | 13,00 | 3,42% | 24.785,00 |
| 21.01.2026 | 12,32 | 12,60 | 12,24 | 12,57 | 3,54% | 43.251,00 |
| 20.01.2026 | 12,38 | 12,40 | 11,98 | 12,14 | -3,73% | 54.477,00 |
| 16.01.2026 | 12,84 | 12,85 | 12,60 | 12,61 | -3,74% | 44.218,00 |
| 15.01.2026 | 13,06 | 13,40 | 13,06 | 13,10 | -1,02% | 29.367,00 |
| 14.01.2026 | 13,43 | 13,46 | 13,08 | 13,24 | -0,04% | 38.375,00 |
| 13.01.2026 | 13,31 | 13,46 | 13,10 | 13,24 | -0,45% | 16.739,00 |
| 12.01.2026 | 13,04 | 13,44 | 13,04 | 13,30 | 1,88% | 19.922,00 |
| 09.01.2026 | 12,69 | 13,10 | 12,66 | 13,06 | 2,39% | 35.857,00 |
| 08.01.2026 | 12,34 | 12,88 | 12,19 | 12,75 | 3,70% | 32.584,00 |
| 07.01.2026 | 11,96 | 12,31 | 11,91 | 12,30 | 0,78% | 36.761,00 |
| 06.01.2026 | 11,80 | 12,21 | 11,78 | 12,20 | 2,13% | 27.428,00 |
| 05.01.2026 | 11,86 | 12,03 | 11,82 | 11,95 | 1,19% | 16.601,00 |
| 02.01.2026 | 12,16 | 12,25 | 11,74 | 11,81 | -2,92% | 42.844,00 |
| 31.12.2025 | 12,46 | 12,53 | 12,10 | 12,16 | -2,72% | 28.744,00 |
| 30.12.2025 | 12,10 | 12,53 | 11,93 | 12,50 | 2,12% | 41.300,00 |
| 29.12.2025 | 12,26 | 12,29 | 12,09 | 12,24 | -1,21% | 19.335,00 |
| 26.12.2025 | 12,32 | 12,45 | 12,32 | 12,39 | 0,24% | 32.068,00 |
| 24.12.2025 | 12,30 | 12,41 | 12,29 | 12,36 | 0,82% | 8.577,00 |
| 23.12.2025 | 12,37 | 12,51 | 12,23 | 12,26 | -2,19% | 16.777,00 |
| 22.12.2025 | 12,68 | 12,78 | 12,45 | 12,54 | 0,60% | 22.384,00 |
| 19.12.2025 | 12,58 | 12,73 | 12,45 | 12,46 | -1,89% | 21.192,00 |
| 18.12.2025 | 12,58 | 12,83 | 12,58 | 12,70 | 2,30% | 34.555,00 |
| 17.12.2025 | 12,19 | 12,69 | 12,19 | 12,42 | -3,16% | 41.162,00 |
| 16.12.2025 | 12,58 | 12,90 | 12,58 | 12,82 | 0,55% | 32.414,00 |
| 15.12.2025 | 12,80 | 13,21 | 12,57 | 12,75 | 1,03% | 70.394,00 |
| 12.12.2025 | 12,94 | 12,96 | 12,61 | 12,62 | -2,47% | 40.740,00 |
| 11.12.2025 | 12,58 | 13,01 | 12,58 | 12,94 | 2,72% | 33.846,00 |
| 10.12.2025 | 12,17 | 12,73 | 12,10 | 12,60 | 3,47% | 54.508,00 |
| 09.12.2025 | 11,94 | 12,23 | 11,94 | 12,18 | 2,92% | 24.707,00 |
| 08.12.2025 | 12,00 | 12,11 | 11,80 | 11,83 | -1,91% | 44.587,00 |
| 05.12.2025 | 12,10 | 12,23 | 11,96 | 12,06 | -0,33% | 13.479,00 |
| 04.12.2025 | 12,20 | 12,23 | 12,01 | 12,10 | -0,82% | 31.973,00 |
| 03.12.2025 | 12,40 | 12,43 | 12,00 | 12,20 | -0,02% | 29.023,00 |
| 02.12.2025 | 12,49 | 12,49 | 12,20 | 12,20 | -2,76% | 26.508,00 |
| 01.12.2025 | 12,51 | 12,61 | 12,44 | 12,55 | 0,40% | 10.043,00 |
| 28.11.2025 | 12,72 | 12,72 | 12,48 | 12,50 | -1,88% | 16.708,00 |
| 26.11.2025 | 12,61 | 12,96 | 12,58 | 12,74 | 0,79% | 62.631,00 |
| 25.11.2025 | 12,52 | 13,13 | 12,51 | 12,64 | 1,77% | 40.560,00 |
| 24.11.2025 | 12,25 | 12,53 | 12,07 | 12,42 | 1,76% | 34.751,00 |
| 21.11.2025 | 11,69 | 12,42 | 11,65 | 12,21 | 5,40% | 59.885,00 |