7,610$
2,42%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,41 | 7,64 | 7,36 | 7,61 | 2,42% | 68.589,00 |
| 08.07.2026 | 7,58 | 7,61 | 7,18 | 7,43 | -4,50% | 144.508,00 |
| 07.07.2026 | 7,54 | 7,94 | 7,47 | 7,78 | 4,43% | 110.058,00 |
| 06.07.2026 | 7,22 | 7,58 | 7,07 | 7,45 | 3,62% | 79.638,00 |
| 02.07.2026 | 7,62 | 7,62 | 7,13 | 7,19 | -3,40% | 87.259,00 |
| 01.07.2026 | 7,82 | 7,82 | 7,42 | 7,44 | -1,61% | 108.080,00 |
| 30.06.2026 | 7,61 | 7,64 | 7,44 | 7,57 | -0,98% | 70.189,00 |
| 29.06.2026 | 7,78 | 7,80 | 7,63 | 7,64 | -6,60% | 54.855,00 |
| 26.06.2026 | 8,17 | 8,20 | 7,80 | 8,18 | 2,12% | 116.786,00 |
| 25.06.2026 | 7,89 | 8,23 | 7,89 | 8,01 | -0,62% | 73.425,00 |
| 24.06.2026 | 7,81 | 8,07 | 7,77 | 8,06 | 3,60% | 82.678,00 |
| 23.06.2026 | 7,79 | 7,99 | 7,69 | 7,78 | -1,23% | 96.080,00 |
| 22.06.2026 | 9,99 | 9,99 | 7,82 | 7,88 | -0,29% | 37.921,00 |
| 18.06.2026 | 7,89 | 8,01 | 7,80 | 7,90 | 1,22% | 49.288,00 |
| 17.06.2026 | 8,06 | 8,25 | 7,67 | 7,81 | -3,52% | 113.593,00 |
| 16.06.2026 | 8,17 | 8,17 | 7,97 | 8,09 | -0,12% | 39.675,00 |
| 15.06.2026 | 8,31 | 8,38 | 8,06 | 8,10 | -0,12% | 48.058,00 |
| 12.06.2026 | 8,09 | 8,20 | 8,02 | 8,11 | 2,27% | 91.687,00 |
| 11.06.2026 | 7,92 | 7,95 | 7,69 | 7,93 | 0,25% | 122.765,00 |
| 10.06.2026 | 7,70 | 7,96 | 7,70 | 7,91 | 2,99% | 170.020,00 |
| 09.06.2026 | 7,74 | 7,84 | 7,46 | 7,68 | 1,25% | 104.768,00 |
| 08.06.2026 | 7,60 | 7,71 | 7,38 | 7,59 | 1,81% | 60.995,00 |
| 05.06.2026 | 7,67 | 7,67 | 7,40 | 7,45 | -2,87% | 69.335,00 |
| 04.06.2026 | 7,90 | 7,90 | 7,54 | 7,67 | 1,32% | 86.549,00 |
| 03.06.2026 | 8,05 | 8,15 | 7,56 | 7,57 | -8,35% | 136.076,00 |
| 02.06.2026 | 8,05 | 8,28 | 8,00 | 8,26 | 4,56% | 59.456,00 |
| 01.06.2026 | 9,11 | 9,11 | 7,87 | 7,90 | -11,04% | 64.893,00 |
| 29.05.2026 | 9,11 | 9,11 | 8,82 | 8,88 | -3,79% | 56.990,00 |
| 28.05.2026 | 9,70 | 9,70 | 8,92 | 9,23 | 1,48% | 103.449,00 |
| 27.05.2026 | 9,14 | 9,19 | 8,88 | 9,10 | 2,31% | 48.697,00 |
| 26.05.2026 | 8,95 | 9,11 | 8,72 | 8,89 | 1,95% | 88.982,00 |
| 22.05.2026 | 8,94 | 8,94 | 8,56 | 8,72 | 1,69% | 53.007,00 |
| 21.05.2026 | 9,40 | 9,40 | 8,21 | 8,58 | 0,41% | 81.790,00 |
| 20.05.2026 | 8,00 | 8,54 | 8,00 | 8,54 | 5,30% | 69.484,00 |
| 19.05.2026 | 8,16 | 8,16 | 7,88 | 8,11 | -1,93% | 77.211,00 |
| 18.05.2026 | 8,26 | 8,45 | 8,16 | 8,27 | 0,85% | 23.186,00 |
| 15.05.2026 | 8,53 | 8,58 | 8,17 | 8,20 | -4,76% | 98.404,00 |
| 14.05.2026 | 8,75 | 8,83 | 8,57 | 8,61 | -1,15% | 37.372,00 |
| 13.05.2026 | 8,53 | 8,80 | 8,50 | 8,71 | 1,52% | 68.846,00 |
| 12.05.2026 | 8,59 | 8,73 | 8,50 | 8,58 | -2,17% | 97.342,00 |
| 11.05.2026 | 9,14 | 9,39 | 8,67 | 8,77 | -5,39% | 47.170,00 |
| 08.05.2026 | 9,35 | 9,54 | 8,99 | 9,27 | -1,17% | 137.346,00 |
| 07.05.2026 | 9,56 | 9,56 | 8,78 | 9,38 | 0,64% | 99.737,00 |
| 06.05.2026 | 9,27 | 9,54 | 9,17 | 9,32 | 2,08% | 50.880,00 |
| 05.05.2026 | 9,04 | 9,27 | 8,88 | 9,13 | 3,63% | 59.615,00 |
| 04.05.2026 | 9,29 | 9,29 | 8,37 | 8,81 | -6,08% | 77.348,00 |
| 01.05.2026 | 9,35 | 9,42 | 9,17 | 9,38 | 1,19% | 77.521,00 |
| 30.04.2026 | 9,53 | 9,53 | 9,02 | 9,27 | -1,70% | 57.869,00 |
| 29.04.2026 | 9,74 | 9,74 | 9,38 | 9,43 | -2,38% | 52.491,00 |
| 28.04.2026 | 9,83 | 9,83 | 9,53 | 9,66 | 0,00% | 34.193,00 |
| 27.04.2026 | 9,73 | 9,85 | 9,62 | 9,66 | -0,62% | 55.350,00 |
| 24.04.2026 | 9,64 | 9,84 | 9,64 | 9,72 | 0,73% | 29.055,00 |
| 23.04.2026 | 9,68 | 9,72 | 9,59 | 9,65 | -0,10% | 51.790,00 |
| 22.04.2026 | 9,75 | 9,98 | 9,63 | 9,66 | -0,51% | 76.875,00 |
| 21.04.2026 | 9,85 | 9,85 | 9,60 | 9,71 | -0,31% | 50.708,00 |
| 20.04.2026 | 9,51 | 9,76 | 9,51 | 9,74 | 1,88% | 42.701,00 |
| 17.04.2026 | 9,53 | 9,93 | 9,53 | 9,56 | 1,27% | 48.112,00 |
| 16.04.2026 | 9,23 | 9,44 | 9,23 | 9,44 | 2,33% | 106.218,00 |
| 15.04.2026 | 9,17 | 9,32 | 9,15 | 9,23 | -0,59% | 45.948,00 |
| 14.04.2026 | 9,29 | 9,37 | 9,19 | 9,28 | -0,11% | 32.725,00 |
| 13.04.2026 | 8,60 | 9,29 | 8,55 | 9,29 | 9,17% | 43.526,00 |
| 10.04.2026 | 8,49 | 8,77 | 8,48 | 8,51 | 0,29% | 38.226,00 |
| 09.04.2026 | 8,46 | 8,63 | 8,36 | 8,49 | 1,10% | 46.995,00 |
| 08.04.2026 | 8,55 | 8,55 | 8,32 | 8,39 | 4,65% | 56.811,00 |
| 07.04.2026 | 8,36 | 8,36 | 7,94 | 8,02 | -3,95% | 135.057,00 |
| 06.04.2026 | 8,36 | 8,41 | 8,20 | 8,35 | -1,30% | 31.244,00 |
| 02.04.2026 | 8,47 | 8,64 | 8,35 | 8,46 | -2,86% | 78.929,00 |
| 01.04.2026 | 8,73 | 8,86 | 8,67 | 8,71 | -0,01% | 101.063,00 |
| 31.03.2026 | 8,61 | 8,87 | 8,61 | 8,71 | 2,35% | 85.005,00 |
| 30.03.2026 | 8,57 | 8,65 | 8,47 | 8,51 | 0,12% | 29.880,00 |
| 27.03.2026 | 8,73 | 8,75 | 8,47 | 8,50 | -2,41% | 36.343,00 |
| 26.03.2026 | 8,76 | 8,89 | 8,66 | 8,71 | -0,11% | 59.572,00 |
| 25.03.2026 | 8,83 | 8,91 | 8,65 | 8,72 | 1,04% | 46.153,00 |
| 24.03.2026 | 8,50 | 8,76 | 8,44 | 8,63 | 0,29% | 71.682,00 |
| 23.03.2026 | 8,51 | 8,89 | 8,49 | 8,61 | 5,58% | 56.234,00 |
| 20.03.2026 | 8,50 | 8,50 | 8,11 | 8,15 | -2,04% | 119.913,00 |
| 19.03.2026 | 8,39 | 8,52 | 8,22 | 8,32 | -2,35% | 109.458,00 |
| 18.03.2026 | 8,66 | 8,70 | 8,42 | 8,52 | -1,39% | 125.401,00 |
| 17.03.2026 | 8,88 | 9,07 | 8,53 | 8,64 | -0,43% | 51.251,00 |
| 16.03.2026 | 8,89 | 8,97 | 8,67 | 8,68 | -1,90% | 44.700,00 |
| 13.03.2026 | 9,08 | 9,19 | 8,76 | 8,85 | -3,23% | 42.695,00 |
| 12.03.2026 | 9,01 | 9,24 | 8,92 | 9,14 | -0,03% | 54.451,00 |
| 11.03.2026 | 8,96 | 9,22 | 8,87 | 9,14 | 1,25% | 68.263,00 |
| 10.03.2026 | 9,26 | 9,27 | 8,99 | 9,03 | -2,17% | 76.304,00 |
| 09.03.2026 | 9,14 | 9,36 | 8,83 | 9,23 | -1,49% | 49.385,00 |
| 06.03.2026 | 9,66 | 9,68 | 9,32 | 9,37 | -5,21% | 50.690,00 |
| 05.03.2026 | 10,07 | 10,18 | 9,84 | 9,89 | -1,45% | 42.124,00 |
| 04.03.2026 | 10,04 | 10,19 | 9,94 | 10,03 | -0,20% | 37.996,00 |
| 03.03.2026 | 10,17 | 10,21 | 9,87 | 10,05 | -5,99% | 234.099,00 |
| 02.03.2026 | 10,66 | 10,85 | 10,52 | 10,69 | -1,66% | 29.640,00 |
| 27.02.2026 | 10,76 | 10,96 | 10,58 | 10,87 | -1,27% | 195.956,00 |
| 26.02.2026 | 10,92 | 11,22 | 10,88 | 11,01 | 0,00% | 61.586,00 |
| 25.02.2026 | 10,89 | 11,04 | 10,70 | 11,01 | 1,57% | 58.185,00 |
| 24.02.2026 | 11,24 | 11,24 | 10,78 | 10,84 | -0,55% | 79.533,00 |
| 23.02.2026 | 11,26 | 11,49 | 10,73 | 10,90 | -4,80% | 60.308,00 |
| 20.02.2026 | 12,72 | 12,72 | 11,36 | 11,45 | -13,84% | 86.395,00 |
| 19.02.2026 | 14,67 | 14,67 | 12,68 | 13,29 | -8,15% | 142.355,00 |
| 18.02.2026 | 14,34 | 14,59 | 14,11 | 14,47 | 2,12% | 43.455,00 |
| 17.02.2026 | 14,64 | 14,64 | 13,79 | 14,17 | -4,45% | 58.982,00 |
| 13.02.2026 | 14,67 | 15,00 | 14,51 | 14,83 | 1,85% | 27.916,00 |