12,080$
-5,92%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,67 | 12,68 | 11,77 | 12,13 | -5,53% | 91.126,00 |
| 06.11.2025 | 11,61 | 12,96 | 11,61 | 12,84 | 21,59% | 129.212,00 |
| 05.11.2025 | 10,15 | 10,56 | 10,03 | 10,56 | 2,92% | 77.054,00 |
| 04.11.2025 | 10,24 | 10,49 | 10,21 | 10,26 | -1,58% | 40.788,00 |
| 03.11.2025 | 10,51 | 10,67 | 10,31 | 10,43 | -2,30% | 30.959,00 |
| 31.10.2025 | 10,54 | 10,81 | 10,52 | 10,67 | 0,09% | 31.409,00 |
| 30.10.2025 | 10,75 | 10,83 | 10,60 | 10,66 | -2,02% | 44.744,00 |
| 29.10.2025 | 10,99 | 11,22 | 10,68 | 10,88 | -1,18% | 60.931,00 |
| 28.10.2025 | 11,09 | 11,19 | 10,99 | 11,01 | -1,65% | 26.585,00 |
| 27.10.2025 | 11,65 | 11,65 | 11,18 | 11,20 | -2,99% | 22.004,00 |
| 24.10.2025 | 11,60 | 11,77 | 11,54 | 11,54 | 0,17% | 35.827,00 |
| 23.10.2025 | 11,28 | 11,69 | 11,26 | 11,52 | 3,32% | 50.052,00 |
| 22.10.2025 | 10,70 | 11,17 | 10,70 | 11,15 | 2,48% | 99.931,00 |
| 21.10.2025 | 10,74 | 10,97 | 10,74 | 10,88 | 3,72% | 43.692,00 |
| 17.10.2025 | 10,67 | 10,86 | 10,43 | 10,49 | -2,87% | 36.362,00 |
| 16.10.2025 | 11,09 | 11,16 | 10,57 | 10,80 | -2,79% | 44.054,00 |
| 15.10.2025 | 11,02 | 11,28 | 11,00 | 11,11 | -0,09% | 59.416,00 |
| 14.10.2025 | 10,00 | 11,14 | 9,99 | 11,12 | 7,03% | 78.833,00 |
| 13.10.2025 | 10,07 | 10,46 | 9,95 | 10,39 | 7,11% | 54.855,00 |
| 10.10.2025 | 10,47 | 10,48 | 9,70 | 9,70 | -7,35% | 47.475,00 |
| 09.10.2025 | 10,67 | 10,67 | 10,41 | 10,47 | -1,97% | 27.751,00 |
| 08.10.2025 | 10,75 | 10,75 | 10,54 | 10,68 | -0,37% | 31.578,00 |
| 07.10.2025 | 11,09 | 11,09 | 10,69 | 10,72 | -2,37% | 41.797,00 |
| 06.10.2025 | 11,14 | 11,23 | 10,94 | 10,98 | -1,26% | 36.104,00 |
| 03.10.2025 | 11,30 | 11,41 | 11,06 | 11,12 | 0,63% | 26.520,00 |
| 02.10.2025 | 11,31 | 11,54 | 11,01 | 11,05 | -1,95% | 68.939,00 |
| 01.10.2025 | 11,36 | 11,50 | 11,11 | 11,27 | -0,18% | 78.764,00 |
| 30.09.2025 | 11,25 | 11,31 | 11,01 | 11,29 | 0,53% | 66.198,00 |
| 29.09.2025 | 11,40 | 11,50 | 11,07 | 11,23 | -1,40% | 65.098,00 |
| 26.09.2025 | 11,27 | 11,44 | 11,20 | 11,39 | 1,92% | 46.045,00 |
| 25.09.2025 | 11,39 | 11,43 | 11,08 | 11,18 | -2,15% | 72.725,00 |
| 24.09.2025 | 11,67 | 11,75 | 11,35 | 11,42 | -2,81% | 61.305,00 |
| 23.09.2025 | 12,36 | 12,38 | 11,73 | 11,75 | -3,65% | 87.777,00 |
| 22.09.2025 | 12,33 | 12,47 | 12,19 | 12,20 | -1,01% | 57.415,00 |
| 19.09.2025 | 12,74 | 12,74 | 12,20 | 12,32 | -3,30% | 84.492,00 |
| 18.09.2025 | 12,57 | 12,77 | 12,42 | 12,74 | 3,07% | 81.595,00 |
| 17.09.2025 | 12,32 | 12,80 | 12,27 | 12,36 | 0,90% | 80.306,00 |
| 16.09.2025 | 12,22 | 12,35 | 12,08 | 12,25 | 0,57% | 54.597,00 |
| 15.09.2025 | 12,28 | 12,41 | 12,16 | 12,18 | -1,14% | 35.353,00 |
| 12.09.2025 | 12,32 | 12,42 | 12,27 | 12,32 | -0,65% | 59.726,00 |
| 11.09.2025 | 12,16 | 12,51 | 12,16 | 12,40 | 2,31% | 127.910,00 |
| 10.09.2025 | 12,22 | 12,35 | 11,96 | 12,12 | -1,06% | 70.702,00 |
| 09.09.2025 | 12,45 | 12,45 | 11,95 | 12,25 | -1,53% | 51.430,00 |
| 08.09.2025 | 12,42 | 12,54 | 12,23 | 12,44 | 0,32% | 35.690,00 |
| 05.09.2025 | 12,38 | 12,48 | 11,90 | 12,40 | 2,99% | 62.603,00 |
| 04.09.2025 | 12,16 | 12,16 | 11,92 | 12,04 | -1,15% | 48.215,00 |
| 03.09.2025 | 12,39 | 12,41 | 11,89 | 12,18 | -2,52% | 61.050,00 |
| 02.09.2025 | 12,32 | 12,59 | 12,11 | 12,50 | -0,68% | 58.064,00 |
| 29.08.2025 | 12,35 | 12,60 | 12,13 | 12,58 | 1,62% | 65.050,00 |
| 28.08.2025 | 12,34 | 12,49 | 12,18 | 12,38 | 0,65% | 85.013,00 |
| 27.08.2025 | 12,21 | 12,32 | 11,89 | 12,30 | 0,41% | 54.269,00 |
| 26.08.2025 | 12,25 | 12,29 | 11,90 | 12,25 | -0,16% | 60.114,00 |
| 25.08.2025 | 12,38 | 12,49 | 12,13 | 12,27 | -1,76% | 49.675,00 |
| 22.08.2025 | 12,07 | 12,89 | 12,03 | 12,49 | 4,43% | 120.616,00 |
| 21.08.2025 | 11,96 | 12,07 | 11,80 | 11,96 | 0,00% | 69.278,00 |
| 20.08.2025 | 11,94 | 12,13 | 11,79 | 11,96 | -0,58% | 121.612,00 |
| 19.08.2025 | 11,77 | 12,08 | 11,59 | 12,03 | 3,71% | 103.795,00 |
| 18.08.2025 | 11,45 | 11,79 | 11,09 | 11,60 | -0,13% | 65.271,00 |
| 15.08.2025 | 11,46 | 11,62 | 11,35 | 11,62 | 1,44% | 78.796,00 |
| 14.08.2025 | 10,80 | 11,48 | 10,68 | 11,45 | 2,60% | 87.022,00 |
| 13.08.2025 | 10,63 | 11,29 | 10,49 | 11,16 | 7,20% | 133.692,00 |
| 12.08.2025 | 9,50 | 10,42 | 9,45 | 10,41 | 10,74% | 167.739,00 |
| 11.08.2025 | 9,56 | 9,74 | 9,21 | 9,40 | 0,11% | 98.111,00 |
| 08.08.2025 | 8,49 | 9,78 | 7,86 | 9,39 | 11,26% | 201.818,00 |
| 07.08.2025 | 7,80 | 8,57 | 7,65 | 8,44 | 34,39% | 161.300,00 |
| 06.08.2025 | 6,54 | 6,54 | 6,27 | 6,28 | -4,27% | 142.621,00 |
| 05.08.2025 | 6,42 | 6,66 | 6,41 | 6,56 | 2,66% | 75.893,00 |
| 04.08.2025 | 6,34 | 6,46 | 6,34 | 6,39 | 1,59% | 56.382,00 |
| 01.08.2025 | 6,47 | 6,47 | 6,18 | 6,29 | -5,13% | 226.654,00 |
| 31.07.2025 | 6,81 | 6,83 | 6,56 | 6,63 | -3,77% | 110.141,00 |
| 30.07.2025 | 7,25 | 7,28 | 6,88 | 6,89 | -5,36% | 107.379,00 |
| 29.07.2025 | 7,54 | 7,58 | 7,28 | 7,28 | -3,70% | 88.384,00 |
| 28.07.2025 | 7,52 | 7,65 | 7,42 | 7,56 | 0,00% | 47.093,00 |
| 25.07.2025 | 7,54 | 7,63 | 7,33 | 7,56 | 0,80% | 89.979,00 |
| 24.07.2025 | 7,74 | 7,85 | 7,45 | 7,50 | -4,09% | 108.513,00 |
| 23.07.2025 | 7,66 | 7,86 | 7,64 | 7,82 | 4,13% | 101.523,00 |
| 22.07.2025 | 7,35 | 7,59 | 7,20 | 7,51 | 3,16% | 433.520,00 |
| 21.07.2025 | 7,38 | 7,40 | 7,22 | 7,28 | 0,55% | 77.562,00 |
| 18.07.2025 | 7,25 | 7,31 | 7,12 | 7,24 | -1,09% | 55.834,00 |
| 17.07.2025 | 7,33 | 7,42 | 7,19 | 7,32 | 0,97% | 80.535,00 |
| 16.07.2025 | 7,15 | 7,28 | 7,02 | 7,25 | 1,26% | 70.287,00 |
| 15.07.2025 | 7,53 | 7,59 | 7,15 | 7,16 | -4,15% | 52.590,00 |
| 14.07.2025 | 7,55 | 7,55 | 7,40 | 7,47 | -1,78% | 23.279,00 |
| 11.07.2025 | 7,55 | 7,64 | 7,49 | 7,61 | -0,20% | 52.845,00 |
| 10.07.2025 | 7,57 | 7,88 | 7,57 | 7,62 | 0,66% | 58.964,00 |
| 09.07.2025 | 7,55 | 7,57 | 7,38 | 7,57 | 2,02% | 59.471,00 |
| 08.07.2025 | 7,37 | 7,61 | 7,33 | 7,42 | 2,34% | 51.015,00 |
| 07.07.2025 | 7,51 | 7,60 | 7,24 | 7,25 | -4,23% | 49.364,00 |
| 03.07.2025 | 7,39 | 7,57 | 7,32 | 7,57 | 2,30% | 27.083,00 |
| 02.07.2025 | 7,16 | 7,48 | 7,13 | 7,40 | 5,11% | 94.765,00 |
| 01.07.2025 | 6,81 | 7,28 | 6,81 | 7,04 | 3,38% | 62.461,00 |
| 30.06.2025 | 6,92 | 6,94 | 6,69 | 6,81 | -2,44% | 61.196,00 |
| 27.06.2025 | 6,64 | 7,06 | 6,64 | 6,98 | 4,33% | 161.444,00 |
| 26.06.2025 | 6,57 | 6,73 | 6,54 | 6,69 | 3,08% | 99.009,00 |
| 25.06.2025 | 6,42 | 6,62 | 6,37 | 6,49 | -0,08% | 73.890,00 |
| 24.06.2025 | 6,44 | 6,58 | 6,43 | 6,50 | 2,12% | 114.297,00 |
| 23.06.2025 | 6,40 | 6,45 | 6,12 | 6,36 | -1,70% | 35.326,00 |
| 20.06.2025 | 6,49 | 6,57 | 6,35 | 6,47 | -0,31% | 96.779,00 |
| 18.06.2025 | 6,54 | 6,73 | 6,48 | 6,49 | 0,15% | 76.053,00 |
| 17.06.2025 | 6,51 | 6,76 | 6,48 | 6,48 | -2,26% | 69.158,00 |