18,340$
0,46%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 18,44 | 18,51 | 18,21 | 18,26 | -1,81% | - |
| 29.04.2024 | 18,06 | 18,70 | 18,02 | 18,59 | 3,59% | - |
| 26.04.2024 | 17,85 | 18,14 | 17,78 | 17,95 | 0,89% | - |
| 25.04.2024 | 18,29 | 18,29 | 17,72 | 17,79 | -2,63% | - |
| 24.04.2024 | 18,05 | 18,27 | 18,00 | 18,27 | 0,17% | - |
| 23.04.2024 | 17,81 | 18,28 | 17,75 | 18,24 | 1,80% | - |
| 22.04.2024 | 17,90 | 18,05 | 17,75 | 17,92 | 0,92% | - |
| 19.04.2024 | 17,50 | 17,86 | 17,48 | 17,75 | 0,85% | - |
| 18.04.2024 | 17,36 | 17,83 | 17,33 | 17,60 | 2,17% | - |
| 17.04.2024 | 17,60 | 17,78 | 17,23 | 17,23 | -1,40% | - |
| 16.04.2024 | 17,35 | 17,50 | 16,92 | 17,47 | 0,64% | - |
| 15.04.2024 | 17,41 | 17,51 | 17,25 | 17,36 | -0,22% | - |
| 12.04.2024 | 17,74 | 17,85 | 17,38 | 17,40 | -2,56% | - |
| 11.04.2024 | 17,83 | 17,97 | 17,63 | 17,86 | 1,01% | - |
| 10.04.2024 | 18,48 | 18,48 | 17,58 | 17,68 | -4,92% | - |
| 09.04.2024 | 18,44 | 18,63 | 18,44 | 18,59 | 1,13% | - |
| 08.04.2024 | 18,76 | 18,86 | 18,39 | 18,39 | -1,17% | - |
| 05.04.2024 | 19,05 | 19,05 | 18,42 | 18,60 | 0,54% | - |
| 04.04.2024 | 18,76 | 18,93 | 18,50 | 18,50 | 0,81% | - |
| 03.04.2024 | 18,42 | 18,66 | 17,81 | 18,36 | -1,16% | - |
| 02.04.2024 | 18,47 | 18,57 | 17,98 | 18,57 | -0,98% | - |
| 28.03.2024 | 18,50 | 18,96 | 18,49 | 18,75 | 1,89% | - |
| 27.03.2024 | 17,86 | 18,68 | 17,86 | 18,41 | 3,12% | - |
| 26.03.2024 | 17,62 | 18,07 | 17,62 | 17,85 | 1,33% | - |
| 25.03.2024 | 17,47 | 17,94 | 17,47 | 17,61 | 0,64% | - |
| 22.03.2024 | 17,87 | 17,94 | 17,41 | 17,50 | -2,00% | - |
| 21.03.2024 | 18,06 | 18,09 | 17,74 | 17,86 | -1,11% | - |
| 20.03.2024 | 17,69 | 18,19 | 17,69 | 18,06 | 2,81% | - |
| 19.03.2024 | 17,69 | 17,97 | 17,33 | 17,57 | -0,62% | - |
| 18.03.2024 | 17,82 | 17,86 | 17,59 | 17,68 | -1,26% | - |
| 15.03.2024 | 17,45 | 18,04 | 17,45 | 17,90 | 2,05% | - |
| 14.03.2024 | 18,10 | 18,10 | 17,40 | 17,54 | -3,13% | - |
| 13.03.2024 | 18,00 | 18,42 | 17,99 | 18,11 | 0,29% | - |
| 12.03.2024 | 18,14 | 18,40 | 17,85 | 18,06 | -0,46% | - |
| 11.03.2024 | 17,87 | 18,40 | 17,87 | 18,14 | 0,32% | - |
| 08.03.2024 | 18,29 | 18,84 | 18,08 | 18,08 | -0,38% | - |
| 07.03.2024 | 18,07 | 18,60 | 18,07 | 18,15 | 0,63% | - |
| 06.03.2024 | 18,09 | 18,51 | 17,93 | 18,04 | 0,49% | - |
| 05.03.2024 | 17,74 | 18,34 | 17,71 | 17,95 | 0,28% | - |
| 04.03.2024 | 17,65 | 18,30 | 17,45 | 17,90 | 1,50% | - |
| 01.03.2024 | 17,24 | 17,79 | 17,16 | 17,64 | 1,33% | - |
| 29.02.2024 | 16,99 | 17,41 | 16,81 | 17,40 | 5,23% | - |
| 28.02.2024 | 16,80 | 16,91 | 16,32 | 16,54 | -2,81% | - |
| 27.02.2024 | 16,23 | 17,50 | 16,23 | 17,02 | 4,33% | - |
| 26.02.2024 | 16,23 | 16,51 | 15,86 | 16,31 | 0,31% | - |
| 23.02.2024 | 16,36 | 16,84 | 15,95 | 16,26 | -3,37% | - |
| 22.02.2024 | 12,48 | 16,85 | 12,48 | 16,83 | 43,49% | - |
| 21.02.2024 | 12,00 | 12,07 | 11,72 | 11,73 | -2,62% | - |
| 20.02.2024 | 12,24 | 12,53 | 12,02 | 12,04 | -4,65% | - |
| 16.02.2024 | 12,56 | 12,73 | 12,45 | 12,63 | -0,52% | - |
| 15.02.2024 | 12,27 | 12,78 | 12,27 | 12,70 | 4,58% | - |
| 14.02.2024 | 12,18 | 12,20 | 11,93 | 12,14 | 2,28% | - |
| 13.02.2024 | 12,10 | 12,26 | 11,79 | 11,87 | -7,40% | - |
| 12.02.2024 | 12,15 | 12,89 | 12,15 | 12,82 | 6,13% | - |
| 09.02.2024 | 11,79 | 12,08 | 11,58 | 12,08 | 2,83% | - |
| 08.02.2024 | 11,33 | 11,79 | 11,25 | 11,75 | 3,72% | - |
| 07.02.2024 | 11,40 | 11,42 | 11,08 | 11,33 | -0,64% | - |
| 06.02.2024 | 11,24 | 11,60 | 11,20 | 11,40 | 0,91% | - |
| 05.02.2024 | 11,41 | 11,41 | 10,83 | 11,30 | -2,46% | - |
| 02.02.2024 | 11,63 | 11,66 | 11,08 | 11,58 | -1,36% | - |
| 01.02.2024 | 12,16 | 12,24 | 11,66 | 11,74 | -2,25% | - |
| 31.01.2024 | 12,51 | 12,56 | 12,01 | 12,01 | -4,56% | - |
| 30.01.2024 | 12,98 | 13,00 | 12,58 | 12,58 | -3,05% | - |
| 29.01.2024 | 13,07 | 13,09 | 12,73 | 12,98 | -0,47% | - |
| 26.01.2024 | 13,02 | 13,27 | 12,86 | 13,04 | -0,86% | - |
| 25.01.2024 | 14,28 | 14,57 | 12,99 | 13,16 | -6,10% | - |
| 24.01.2024 | 14,14 | 14,25 | 13,84 | 14,01 | 0,07% | - |
| 23.01.2024 | 13,80 | 14,18 | 13,80 | 14,00 | 4,26% | - |
| 22.01.2024 | 12,53 | 13,43 | 12,53 | 13,43 | 7,34% | - |
| 19.01.2024 | 12,79 | 12,79 | 12,06 | 12,51 | -1,42% | - |
| 18.01.2024 | 13,03 | 13,03 | 12,46 | 12,69 | -1,13% | - |
| 17.01.2024 | 12,85 | 13,09 | 12,71 | 12,84 | -0,99% | - |
| 16.01.2024 | 13,09 | 13,09 | 12,83 | 12,96 | -0,96% | - |
| 12.01.2024 | 13,38 | 13,64 | 12,95 | 13,09 | -1,17% | - |
| 11.01.2024 | 13,51 | 13,51 | 13,13 | 13,24 | -1,98% | - |
| 10.01.2024 | 13,39 | 13,57 | 13,26 | 13,51 | 1,82% | - |
| 09.01.2024 | 14,68 | 14,69 | 13,04 | 13,27 | -11,35% | - |
| 08.01.2024 | 14,90 | 15,63 | 14,84 | 14,97 | 0,11% | - |
| 05.01.2024 | 14,55 | 15,34 | 14,36 | 14,95 | 2,38% | - |
| 04.01.2024 | 14,68 | 14,82 | 14,49 | 14,61 | -0,66% | - |
| 03.01.2024 | 15,81 | 15,81 | 14,63 | 14,70 | -7,54% | - |
| 02.01.2024 | 15,17 | 15,97 | 15,13 | 15,90 | 2,12% | - |
| 28.12.2023 | 15,43 | 15,68 | 15,40 | 15,57 | 0,63% | - |
| 27.12.2023 | 15,68 | 15,79 | 15,24 | 15,47 | 0,77% | - |
| 22.12.2023 | 15,17 | 15,61 | 15,15 | 15,36 | 2,11% | - |
| 21.12.2023 | 14,77 | 15,05 | 14,67 | 15,04 | 3,16% | - |
| 20.12.2023 | 14,36 | 15,00 | 14,36 | 14,58 | 1,59% | - |
| 19.12.2023 | 14,13 | 14,45 | 14,11 | 14,35 | 3,27% | - |
| 18.12.2023 | 14,14 | 14,15 | 13,87 | 13,89 | -0,24% | - |
| 15.12.2023 | 14,48 | 14,48 | 13,74 | 13,93 | -3,67% | - |
| 14.12.2023 | 13,24 | 14,60 | 13,24 | 14,46 | 11,70% | - |
| 13.12.2023 | 12,14 | 12,99 | 11,65 | 12,95 | 7,54% | - |
| 12.12.2023 | 11,92 | 12,21 | 11,70 | 12,04 | 0,76% | - |
| 11.12.2023 | 12,37 | 12,37 | 11,94 | 11,95 | -3,44% | - |
| 08.12.2023 | 12,05 | 12,54 | 12,04 | 12,37 | 3,42% | - |
| 07.12.2023 | 12,10 | 12,18 | 11,88 | 11,96 | -0,84% | - |
| 06.12.2023 | 13,42 | 13,42 | 12,06 | 12,07 | -8,84% | - |
| 05.12.2023 | 13,72 | 13,72 | 13,19 | 13,24 | -2,84% | - |
| 04.12.2023 | 13,64 | 13,82 | 13,35 | 13,62 | -0,58% | - |
| 01.12.2023 | 11,75 | 13,70 | 11,74 | 13,70 | 17,59% | - |