11,475$
-1,21%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 11,84 | 12,07 | 11,73 | 11,95 | 0,84% | 55.411,00 |
| 11.12.2024 | 12,15 | 12,15 | 11,81 | 11,85 | -2,87% | 72.098,00 |
| 10.12.2024 | 12,09 | 12,28 | 11,84 | 12,20 | 1,41% | 61.317,00 |
| 09.12.2024 | 12,40 | 12,52 | 12,01 | 12,03 | -0,82% | 40.474,00 |
| 06.12.2024 | 12,38 | 12,52 | 12,06 | 12,13 | -1,38% | 45.910,00 |
| 05.12.2024 | 12,83 | 12,99 | 12,29 | 12,30 | -3,07% | 55.575,00 |
| 04.12.2024 | 12,83 | 13,02 | 12,67 | 12,69 | -0,47% | 41.463,00 |
| 03.12.2024 | 13,25 | 13,25 | 12,68 | 12,75 | -4,35% | 63.674,00 |
| 02.12.2024 | 13,20 | 13,42 | 13,13 | 13,33 | 1,29% | 33.523,00 |
| 29.11.2024 | 13,44 | 13,56 | 13,13 | 13,16 | -2,63% | 23.534,00 |
| 27.11.2024 | 13,89 | 13,89 | 13,28 | 13,52 | 0,41% | 38.796,00 |
| 26.11.2024 | 13,70 | 13,70 | 13,33 | 13,46 | -3,99% | 40.348,00 |
| 25.11.2024 | 13,45 | 14,41 | 13,45 | 14,02 | 6,37% | 33.761,00 |
| 22.11.2024 | 12,89 | 13,26 | 12,61 | 13,18 | 3,86% | 81.032,00 |
| 21.11.2024 | 12,51 | 12,85 | 12,45 | 12,69 | 1,36% | 62.304,00 |
| 20.11.2024 | 12,48 | 12,76 | 12,02 | 12,52 | 0,24% | 68.475,00 |
| 19.11.2024 | 12,22 | 12,54 | 12,06 | 12,49 | 0,40% | 42.573,00 |
| 18.11.2024 | 12,15 | 12,49 | 12,15 | 12,44 | 4,01% | 48.637,00 |
| 15.11.2024 | 12,24 | 12,52 | 11,85 | 11,96 | -1,08% | 64.258,00 |
| 14.11.2024 | 12,46 | 12,51 | 11,95 | 12,09 | -1,63% | 81.969,00 |
| 13.11.2024 | 12,94 | 13,24 | 12,25 | 12,29 | -4,88% | 82.983,00 |
| 12.11.2024 | 13,28 | 13,66 | 12,86 | 12,92 | -4,15% | 58.474,00 |
| 11.11.2024 | 13,55 | 13,70 | 13,25 | 13,48 | 1,97% | 35.915,00 |
| 08.11.2024 | 13,65 | 13,65 | 13,00 | 13,22 | -3,57% | 121.896,00 |
| 07.11.2024 | 15,06 | 15,37 | 13,55 | 13,71 | -21,07% | 154.447,00 |
| 06.11.2024 | 17,00 | 17,46 | 16,83 | 17,37 | 7,89% | 80.256,00 |
| 05.11.2024 | 15,62 | 16,10 | 15,56 | 16,10 | 2,74% | 44.380,00 |
| 04.11.2024 | 15,53 | 15,83 | 15,53 | 15,67 | 0,64% | 15.926,00 |
| 01.11.2024 | 15,68 | 15,68 | 15,28 | 15,57 | 0,84% | 59.669,00 |
| 31.10.2024 | 15,61 | 15,79 | 15,44 | 15,44 | -0,71% | 41.360,00 |
| 30.10.2024 | 15,62 | 15,87 | 15,52 | 15,55 | 0,37% | 34.313,00 |
| 29.10.2024 | 15,96 | 15,96 | 15,44 | 15,49 | -3,78% | 23.307,00 |
| 28.10.2024 | 16,08 | 16,32 | 16,07 | 16,10 | 2,29% | 32.442,00 |
| 25.10.2024 | 15,88 | 16,09 | 15,64 | 15,74 | -0,06% | 36.228,00 |
| 24.10.2024 | 15,75 | 15,86 | 15,59 | 15,75 | 0,43% | 49.689,00 |
| 23.10.2024 | 15,75 | 15,84 | 15,55 | 15,68 | -1,02% | 38.147,00 |
| 22.10.2024 | 15,89 | 15,97 | 15,48 | 15,85 | 0,35% | 62.036,00 |
| 21.10.2024 | 16,46 | 16,60 | 15,64 | 15,79 | -4,94% | 64.658,00 |
| 18.10.2024 | 16,99 | 16,99 | 16,59 | 16,61 | -2,18% | 72.024,00 |
| 17.10.2024 | 16,98 | 17,06 | 16,63 | 16,98 | -0,41% | 39.336,00 |
| 16.10.2024 | 17,01 | 17,32 | 16,96 | 17,05 | 0,83% | 64.487,00 |
| 15.10.2024 | 16,54 | 16,98 | 16,54 | 16,91 | 1,32% | 65.752,00 |
| 14.10.2024 | 16,33 | 16,70 | 16,33 | 16,69 | 0,36% | 34.409,00 |
| 11.10.2024 | 16,60 | 16,67 | 16,44 | 16,63 | 1,16% | 66.360,00 |
| 10.10.2024 | 16,08 | 16,44 | 16,06 | 16,44 | 0,98% | 40.900,00 |
| 09.10.2024 | 16,05 | 16,28 | 15,92 | 16,28 | 1,37% | 130.870,00 |
| 08.10.2024 | 16,01 | 16,08 | 15,45 | 16,06 | -0,50% | 88.858,00 |
| 07.10.2024 | 15,91 | 16,21 | 15,81 | 16,14 | 0,25% | 37.414,00 |
| 04.10.2024 | 16,17 | 16,35 | 16,05 | 16,10 | 2,29% | 77.708,00 |
| 03.10.2024 | 16,18 | 16,18 | 15,72 | 15,74 | -4,37% | 52.252,00 |
| 02.10.2024 | 16,59 | 16,95 | 16,46 | 16,46 | -1,02% | 34.922,00 |
| 01.10.2024 | 16,97 | 16,97 | 16,47 | 16,63 | -2,00% | 82.045,00 |
| 30.09.2024 | 16,97 | 17,38 | 16,91 | 16,97 | -1,45% | 33.886,00 |
| 27.09.2024 | 17,47 | 17,83 | 17,21 | 17,22 | -0,46% | 43.307,00 |
| 26.09.2024 | 17,41 | 17,93 | 17,30 | 17,30 | 2,00% | 71.076,00 |
| 25.09.2024 | 17,35 | 17,45 | 16,90 | 16,96 | -3,80% | 74.651,00 |
| 24.09.2024 | 17,31 | 18,00 | 17,23 | 17,63 | 2,86% | 56.495,00 |
| 23.09.2024 | 18,14 | 18,17 | 17,13 | 17,14 | -4,83% | 35.209,00 |
| 20.09.2024 | 18,70 | 18,71 | 17,95 | 18,01 | -5,11% | 133.409,00 |
| 19.09.2024 | 19,40 | 19,40 | 18,82 | 18,98 | 0,85% | 121.429,00 |
| 18.09.2024 | 18,92 | 19,64 | 18,74 | 18,82 | -0,90% | 93.245,00 |
| 17.09.2024 | 19,04 | 19,97 | 18,90 | 18,99 | 1,33% | 99.929,00 |
| 16.09.2024 | 18,75 | 18,77 | 18,39 | 18,74 | 0,75% | 46.195,00 |
| 13.09.2024 | 18,05 | 18,60 | 18,04 | 18,60 | 4,20% | 86.293,00 |
| 12.09.2024 | 17,45 | 17,93 | 17,36 | 17,85 | 2,29% | 46.061,00 |
| 11.09.2024 | 17,38 | 17,52 | 17,02 | 17,45 | -0,63% | 53.547,00 |
| 10.09.2024 | 17,51 | 17,88 | 17,29 | 17,56 | -0,06% | 84.093,00 |
| 09.09.2024 | 18,01 | 18,01 | 17,54 | 17,57 | -2,39% | 39.639,00 |
| 06.09.2024 | 18,20 | 18,28 | 17,74 | 18,00 | -1,37% | 64.167,00 |
| 05.09.2024 | 18,42 | 18,48 | 17,92 | 18,25 | -0,16% | 55.562,00 |
| 04.09.2024 | 18,21 | 18,49 | 18,05 | 18,28 | -0,49% | 49.759,00 |
| 03.09.2024 | 18,74 | 18,74 | 17,89 | 18,37 | -3,06% | 83.125,00 |
| 30.08.2024 | 18,68 | 18,99 | 18,63 | 18,95 | 1,23% | 90.165,00 |
| 29.08.2024 | 18,60 | 18,92 | 18,45 | 18,72 | 1,08% | 49.623,00 |
| 28.08.2024 | 18,31 | 18,54 | 18,20 | 18,52 | 0,65% | 53.159,00 |
| 27.08.2024 | 18,40 | 18,44 | 18,25 | 18,40 | -1,13% | 31.661,00 |
| 26.08.2024 | 18,57 | 18,91 | 18,46 | 18,61 | 0,32% | 32.294,00 |
| 23.08.2024 | 17,51 | 18,80 | 17,51 | 18,55 | 4,21% | 48.809,00 |
| 22.08.2024 | 17,92 | 17,95 | 17,69 | 17,80 | -1,00% | 35.794,00 |
| 21.08.2024 | 17,75 | 18,07 | 17,75 | 17,98 | 1,18% | 48.139,00 |
| 20.08.2024 | 18,09 | 18,18 | 17,70 | 17,77 | -3,16% | 35.793,00 |
| 19.08.2024 | 17,85 | 18,37 | 17,85 | 18,35 | 1,05% | 45.951,00 |
| 16.08.2024 | 17,93 | 18,22 | 17,71 | 18,16 | 0,06% | 72.986,00 |
| 15.08.2024 | 18,33 | 18,41 | 17,82 | 18,15 | 1,89% | 75.594,00 |
| 14.08.2024 | 18,24 | 18,31 | 17,66 | 17,81 | -1,69% | 77.490,00 |
| 13.08.2024 | 17,79 | 18,25 | 17,79 | 18,12 | 2,55% | 56.657,00 |
| 12.08.2024 | 18,37 | 18,37 | 17,15 | 17,67 | -4,80% | 83.322,00 |
| 09.08.2024 | 18,43 | 18,72 | 17,60 | 18,56 | 0,81% | 98.377,00 |
| 08.08.2024 | 15,54 | 18,41 | 15,54 | 18,41 | 28,16% | 243.213,00 |
| 07.08.2024 | 14,95 | 15,11 | 14,27 | 14,37 | -1,47% | 186.663,00 |
| 06.08.2024 | 15,29 | 15,81 | 14,56 | 14,58 | -5,51% | 250.393,00 |
| 05.08.2024 | 15,37 | 15,68 | 15,06 | 15,43 | -7,47% | 64.327,00 |
| 02.08.2024 | 17,42 | 17,62 | 16,65 | 16,68 | -9,52% | 123.297,00 |
| 01.08.2024 | 19,21 | 19,56 | 18,22 | 18,43 | -3,41% | 71.908,00 |