9,390$
11,26%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 6,49 | 6,63 | 6,36 | 6,63 | 4,74% | 68.754,00 |
| 13.06.2025 | 6,50 | 6,56 | 6,33 | 6,33 | -4,09% | 86.184,00 |
| 12.06.2025 | 6,69 | 6,78 | 6,60 | 6,60 | -4,21% | 54.562,00 |
| 11.06.2025 | 6,99 | 7,03 | 6,78 | 6,89 | -1,29% | 162.614,00 |
| 10.06.2025 | 6,61 | 7,06 | 6,56 | 6,98 | 7,88% | 89.474,00 |
| 09.06.2025 | 6,30 | 6,59 | 6,21 | 6,47 | 4,69% | 85.736,00 |
| 06.06.2025 | 6,70 | 6,75 | 6,17 | 6,18 | -4,78% | 67.465,00 |
| 05.06.2025 | 6,41 | 6,62 | 6,40 | 6,49 | 0,00% | 97.579,00 |
| 04.06.2025 | 6,61 | 6,65 | 6,43 | 6,49 | -0,76% | 82.306,00 |
| 03.06.2025 | 6,15 | 6,58 | 6,08 | 6,54 | 5,65% | 105.663,00 |
| 02.06.2025 | 5,94 | 6,55 | 5,94 | 6,19 | 8,31% | 79.878,00 |
| 30.05.2025 | 5,75 | 5,85 | 5,68 | 5,72 | -0,95% | 124.937,00 |
| 29.05.2025 | 5,79 | 5,87 | 5,59 | 5,77 | 1,23% | 89.625,00 |
| 28.05.2025 | 5,79 | 5,83 | 5,64 | 5,70 | -2,23% | 67.982,00 |
| 27.05.2025 | 5,71 | 5,88 | 5,63 | 5,83 | 5,05% | 99.310,00 |
| 23.05.2025 | 5,57 | 5,62 | 5,50 | 5,55 | -4,31% | 106.585,00 |
| 22.05.2025 | 5,59 | 5,83 | 5,59 | 5,80 | 1,40% | 111.129,00 |
| 21.05.2025 | 5,90 | 5,94 | 5,66 | 5,72 | -5,61% | 204.058,00 |
| 20.05.2025 | 6,04 | 6,10 | 5,98 | 6,06 | -0,33% | 128.340,00 |
| 19.05.2025 | 5,99 | 6,09 | 5,90 | 6,08 | -0,16% | 84.160,00 |
| 16.05.2025 | 5,93 | 6,17 | 5,92 | 6,09 | 1,33% | 64.198,00 |
| 15.05.2025 | 5,98 | 6,07 | 5,95 | 6,01 | -1,64% | 103.436,00 |
| 14.05.2025 | 6,23 | 6,30 | 6,06 | 6,11 | -4,08% | 133.861,00 |
| 13.05.2025 | 6,42 | 6,47 | 6,26 | 6,37 | 1,51% | 173.047,00 |
| 12.05.2025 | 5,99 | 6,48 | 5,92 | 6,28 | 10,48% | 157.029,00 |
| 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 |