5,680$
3,65%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT DL-,10
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,49 | 5,69 | 5,47 | 5,68 | 3,65% | 83.789,00 |
| 08.05.2025 | 5,01 | 5,49 | 4,90 | 5,48 | 9,38% | 148.130,00 |
| 07.05.2025 | 5,12 | 5,15 | 5,01 | 5,01 | -1,96% | 73.283,00 |
| 06.05.2025 | 5,25 | 5,25 | 5,05 | 5,11 | -2,39% | 121.172,00 |
| 05.05.2025 | 5,20 | 5,33 | 5,14 | 5,24 | -1,13% | 41.580,00 |
| 02.05.2025 | 5,27 | 5,39 | 5,17 | 5,30 | 3,62% | 51.966,00 |
| 01.05.2025 | 5,14 | 5,23 | 5,08 | 5,11 | 0,20% | 66.052,00 |
| 30.04.2025 | 5,11 | 5,14 | 4,99 | 5,10 | -4,32% | 37.781,00 |
| 29.04.2025 | 5,23 | 5,37 | 5,22 | 5,33 | 1,33% | 28.797,00 |
| 28.04.2025 | 5,34 | 5,40 | 5,14 | 5,26 | -0,28% | 39.759,00 |
| 25.04.2025 | 5,15 | 5,28 | 5,13 | 5,28 | 0,86% | 41.007,00 |
| 24.04.2025 | 4,93 | 5,25 | 4,93 | 5,23 | 5,44% | 43.328,00 |
| 23.04.2025 | 5,22 | 5,27 | 4,91 | 4,96 | 0,90% | 63.647,00 |
| 22.04.2025 | 4,63 | 4,96 | 4,58 | 4,92 | 7,57% | 73.934,00 |
| 21.04.2025 | 4,50 | 4,58 | 4,46 | 4,57 | -0,44% | 38.907,00 |
| 17.04.2025 | 4,75 | 4,79 | 4,58 | 4,59 | -0,65% | 90.489,00 |
| 16.04.2025 | 4,63 | 4,74 | 4,50 | 4,62 | -1,49% | 88.487,00 |
| 15.04.2025 | 4,73 | 4,78 | 4,63 | 4,69 | -2,29% | 41.598,00 |
| 14.04.2025 | 4,90 | 4,94 | 4,72 | 4,80 | -0,83% | 60.993,00 |
| 11.04.2025 | 4,76 | 4,88 | 4,61 | 4,84 | 2,11% | 73.438,00 |
| 10.04.2025 | 4,97 | 4,97 | 4,63 | 4,74 | -8,67% | 119.390,00 |
| 09.04.2025 | 4,64 | 5,23 | 4,49 | 5,19 | 10,66% | 184.065,00 |
| 08.04.2025 | 4,88 | 4,88 | 4,54 | 4,69 | -0,64% | 134.388,00 |
| 07.04.2025 | 4,55 | 5,21 | 4,39 | 4,72 | -2,88% | 129.637,00 |
| 04.04.2025 | 5,11 | 5,11 | 4,54 | 4,86 | -7,60% | 231.672,00 |
| 03.04.2025 | 5,95 | 5,97 | 5,23 | 5,26 | -17,10% | 94.060,00 |
| 02.04.2025 | 6,31 | 6,42 | 6,13 | 6,35 | 0,76% | 73.020,00 |
| 01.04.2025 | 6,13 | 6,34 | 6,12 | 6,30 | 0,91% | 88.538,00 |
| 31.03.2025 | 6,23 | 6,37 | 6,08 | 6,24 | -2,50% | 56.744,00 |
| 28.03.2025 | 6,57 | 6,57 | 6,18 | 6,40 | -3,47% | 67.404,00 |
| 27.03.2025 | 6,45 | 6,69 | 6,37 | 6,63 | 2,16% | 76.896,00 |
| 26.03.2025 | 6,43 | 6,82 | 6,35 | 6,49 | -0,46% | 94.157,00 |
| 25.03.2025 | 6,58 | 6,76 | 6,45 | 6,52 | -1,06% | 73.786,00 |
| 24.03.2025 | 6,39 | 6,83 | 6,39 | 6,59 | 8,21% | 135.578,00 |
| 21.03.2025 | 6,13 | 6,26 | 5,84 | 6,09 | -2,56% | 309.953,00 |
| 20.03.2025 | 6,26 | 6,46 | 6,15 | 6,25 | -0,79% | 172.287,00 |
| 19.03.2025 | 6,43 | 6,54 | 6,27 | 6,30 | -2,17% | 211.426,00 |
| 18.03.2025 | 6,27 | 6,46 | 6,17 | 6,44 | 3,87% | 133.494,00 |
| 17.03.2025 | 6,16 | 6,39 | 6,12 | 6,20 | 2,23% | 126.858,00 |
| 14.03.2025 | 5,74 | 6,07 | 5,62 | 6,07 | 7,06% | 205.985,00 |
| 13.03.2025 | 5,70 | 5,90 | 5,54 | 5,67 | -3,33% | 214.379,00 |
| 12.03.2025 | 6,86 | 6,86 | 5,11 | 5,86 | -14,58% | 493.689,00 |
| 11.03.2025 | 7,24 | 7,24 | 6,40 | 6,86 | -3,99% | 261.997,00 |
| 10.03.2025 | 7,06 | 7,53 | 7,02 | 7,15 | -2,19% | 196.923,00 |
| 07.03.2025 | 6,99 | 7,39 | 6,93 | 7,31 | 3,47% | 163.182,00 |
| 06.03.2025 | 6,55 | 7,11 | 6,50 | 7,06 | 6,65% | 127.025,00 |
| 05.03.2025 | 6,22 | 6,65 | 6,17 | 6,62 | 7,91% | 130.647,00 |
| 04.03.2025 | 5,97 | 6,24 | 5,77 | 6,14 | 2,94% | 193.863,00 |
| 03.03.2025 | 6,82 | 6,82 | 5,88 | 5,96 | -11,83% | 104.490,00 |
| 28.02.2025 | 6,83 | 7,00 | 6,54 | 6,76 | -0,88% | 103.016,00 |
| 27.02.2025 | 6,83 | 6,97 | 6,49 | 6,82 | -2,32% | 95.407,00 |
| 26.02.2025 | 7,04 | 7,13 | 6,69 | 6,98 | 0,03% | 155.271,00 |
| 25.02.2025 | 7,08 | 7,27 | 6,91 | 6,98 | -0,36% | 75.841,00 |
| 24.02.2025 | 6,84 | 7,22 | 6,67 | 7,01 | 1,97% | 85.651,00 |
| 21.02.2025 | 7,58 | 7,65 | 6,25 | 6,87 | -7,91% | 241.499,00 |
| 20.02.2025 | 9,12 | 9,12 | 7,29 | 7,46 | -18,11% | 200.957,00 |
| 19.02.2025 | 9,01 | 9,29 | 8,96 | 9,11 | 0,89% | 68.736,00 |
| 18.02.2025 | 9,12 | 9,37 | 8,95 | 9,03 | -0,88% | 42.165,00 |
| 14.02.2025 | 9,11 | 9,15 | 8,97 | 9,11 | 1,67% | 49.750,00 |
| 13.02.2025 | 8,85 | 9,08 | 8,82 | 8,96 | 1,82% | 53.246,00 |
| 12.02.2025 | 8,88 | 8,90 | 8,63 | 8,80 | -3,30% | 47.604,00 |
| 11.02.2025 | 9,00 | 9,15 | 8,95 | 9,10 | 1,11% | 47.888,00 |
| 10.02.2025 | 8,90 | 9,02 | 8,87 | 9,00 | 0,78% | 21.994,00 |
| 07.02.2025 | 9,37 | 9,46 | 8,89 | 8,93 | -5,20% | 63.075,00 |
| 06.02.2025 | 9,30 | 9,47 | 9,23 | 9,42 | 2,95% | 54.076,00 |
| 05.02.2025 | 9,26 | 9,30 | 9,10 | 9,15 | -1,08% | 30.491,00 |
| 04.02.2025 | 9,17 | 9,33 | 9,12 | 9,25 | 1,93% | 55.323,00 |
| 03.02.2025 | 9,18 | 9,30 | 8,94 | 9,08 | -4,97% | 51.985,00 |
| 31.01.2025 | 9,37 | 9,71 | 9,37 | 9,55 | 0,63% | 61.506,00 |
| 30.01.2025 | 9,61 | 9,69 | 9,37 | 9,49 | -1,15% | 43.547,00 |
| 29.01.2025 | 9,35 | 9,62 | 9,26 | 9,60 | 1,69% | 84.882,00 |
| 28.01.2025 | 9,83 | 9,94 | 9,44 | 9,44 | -4,45% | 38.175,00 |
| 27.01.2025 | 9,63 | 9,90 | 9,54 | 9,88 | 1,86% | 48.696,00 |
| 24.01.2025 | 9,56 | 9,71 | 9,54 | 9,70 | 1,46% | 34.856,00 |
| 23.01.2025 | 9,48 | 9,62 | 9,43 | 9,56 | 0,74% | 52.628,00 |
| 22.01.2025 | 9,71 | 9,76 | 9,44 | 9,49 | -4,43% | 32.847,00 |
| 21.01.2025 | 9,64 | 10,11 | 9,63 | 9,93 | 3,65% | 66.842,00 |
| 17.01.2025 | 9,95 | 9,97 | 9,48 | 9,58 | -0,93% | 26.752,00 |
| 16.01.2025 | 9,80 | 9,89 | 9,56 | 9,67 | -1,93% | 79.870,00 |
| 15.01.2025 | 10,35 | 10,38 | 9,84 | 9,86 | -0,10% | 44.516,00 |
| 14.01.2025 | 9,84 | 9,93 | 9,66 | 9,87 | 2,17% | 31.302,00 |
| 13.01.2025 | 9,54 | 9,69 | 9,46 | 9,66 | 0,52% | 24.799,00 |
| 10.01.2025 | 9,95 | 10,09 | 9,46 | 9,61 | -3,71% | 45.346,00 |
| 08.01.2025 | 10,00 | 10,16 | 9,76 | 9,98 | -1,38% | 85.859,00 |
| 07.01.2025 | 10,86 | 10,93 | 9,95 | 10,12 | -6,64% | 84.846,00 |
| 06.01.2025 | 11,11 | 12,05 | 10,84 | 10,84 | -1,28% | 41.268,00 |
| 03.01.2025 | 10,83 | 11,36 | 10,75 | 10,98 | 2,43% | 60.027,00 |
| 02.01.2025 | 11,07 | 11,19 | 10,72 | 10,72 | -1,56% | 63.803,00 |
| 31.12.2024 | 10,85 | 11,07 | 10,84 | 10,89 | 0,37% | 38.918,00 |
| 30.12.2024 | 10,85 | 11,02 | 10,73 | 10,85 | -1,27% | 31.135,00 |
| 27.12.2024 | 11,11 | 11,23 | 10,87 | 10,99 | -1,70% | 43.419,00 |
| 26.12.2024 | 11,05 | 11,22 | 10,96 | 11,18 | 0,58% | 50.225,00 |
| 24.12.2024 | 11,37 | 11,37 | 11,10 | 11,12 | -1,81% | 27.227,00 |
| 23.12.2024 | 11,56 | 11,57 | 10,95 | 11,32 | -1,35% | 85.409,00 |
| 20.12.2024 | 11,71 | 11,98 | 11,48 | 11,48 | -1,21% | 141.879,00 |
| 19.12.2024 | 11,70 | 11,79 | 11,53 | 11,62 | 1,04% | 78.808,00 |
| 18.12.2024 | 11,99 | 12,08 | 11,34 | 11,50 | -2,67% | 96.576,00 |
| 17.12.2024 | 12,24 | 12,24 | 11,80 | 11,81 | -4,37% | 46.500,00 |
| 16.12.2024 | 11,96 | 12,37 | 11,83 | 12,35 | 3,35% | 47.954,00 |
| 13.12.2024 | 11,71 | 12,02 | 11,59 | 11,95 | 0,00% | 33.170,00 |