13,060$
2,43%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.11.2025 | 12,27 | 12,29 | 11,54 | 11,58 | -3,42% | 59.917,00 |
| 19.11.2025 | 11,84 | 12,08 | 11,80 | 11,99 | 0,59% | 47.949,00 |
| 18.11.2025 | 12,12 | 12,25 | 11,69 | 11,92 | -1,65% | 43.901,00 |
| 17.11.2025 | 12,62 | 12,65 | 12,04 | 12,12 | -4,94% | 33.623,00 |
| 14.11.2025 | 12,88 | 12,95 | 12,65 | 12,75 | -3,56% | 39.553,00 |
| 13.11.2025 | 13,25 | 13,56 | 13,12 | 13,22 | -0,15% | 53.084,00 |
| 12.11.2025 | 13,16 | 13,41 | 13,02 | 13,24 | 0,80% | 32.613,00 |
| 11.11.2025 | 12,67 | 13,29 | 12,67 | 13,14 | 5,08% | 59.149,00 |
| 10.11.2025 | 12,20 | 12,54 | 12,03 | 12,50 | 3,05% | 50.811,00 |
| 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 |