17,100€
1,18%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 16,95 | 17,30 | 16,70 | 17,25 | 2,07% | - |
| 03.05.2024 | 16,80 | 17,20 | 16,80 | 16,90 | -0,59% | - |
| 02.05.2024 | 16,50 | 17,10 | 16,50 | 17,00 | 0,59% | - |
| 30.04.2024 | 17,10 | 17,20 | 16,90 | 16,90 | -1,74% | - |
| 29.04.2024 | 16,40 | 17,20 | 16,40 | 17,20 | 3,61% | - |
| 26.04.2024 | 16,30 | 16,80 | 16,30 | 16,60 | 0,61% | - |
| 25.04.2024 | 16,80 | 16,80 | 16,50 | 16,50 | -2,94% | - |
| 24.04.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 23.04.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 1,20% | - |
| 22.04.2024 | 16,50 | 16,70 | 16,50 | 16,70 | 0,60% | - |
| 19.04.2024 | 16,30 | 16,60 | 16,20 | 16,60 | 1,22% | 950,00 |
| 18.04.2024 | 15,80 | 16,60 | 15,80 | 16,40 | 1,86% | - |
| 17.04.2024 | 16,10 | 16,60 | 16,10 | 16,10 | -1,23% | - |
| 16.04.2024 | 16,10 | 16,30 | 15,90 | 16,30 | 0,00% | 222,00 |
| 15.04.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 0,00% | - |
| 12.04.2024 | 16,40 | 16,60 | 16,30 | 16,30 | -1,21% | - |
| 11.04.2024 | 16,20 | 16,60 | 16,20 | 16,50 | 0,61% | - |
| 10.04.2024 | 16,80 | 16,80 | 16,30 | 16,40 | -3,53% | 15,00 |
| 09.04.2024 | 16,60 | 17,10 | 16,60 | 17,00 | 1,19% | - |
| 08.04.2024 | 16,90 | 17,10 | 16,80 | 16,80 | -1,75% | - |
| 05.04.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 0,59% | - |
| 04.04.2024 | 16,70 | 17,20 | 16,70 | 17,00 | 0,59% | - |
| 03.04.2024 | 17,00 | 17,10 | 16,40 | 16,90 | -1,74% | - |
| 02.04.2024 | 17,00 | 17,20 | 16,60 | 17,20 | 0,58% | - |
| 28.03.2024 | 16,70 | 17,40 | 16,70 | 17,10 | 2,40% | - |
| 27.03.2024 | 16,10 | 17,10 | 16,10 | 16,70 | 3,73% | - |
| 26.03.2024 | 15,90 | 16,60 | 15,90 | 16,10 | 1,26% | - |
| 25.03.2024 | 15,80 | 16,40 | 15,80 | 15,90 | 0,63% | - |
| 22.03.2024 | 16,20 | 16,30 | 15,80 | 15,80 | -2,47% | - |
| 21.03.2024 | 16,20 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 20.03.2024 | 15,80 | 16,60 | 15,80 | 16,20 | 1,25% | - |
| 19.03.2024 | 16,00 | 16,10 | 15,80 | 16,00 | 0,00% | - |
| 18.03.2024 | 16,10 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 15.03.2024 | 15,80 | 16,40 | 15,80 | 16,10 | 1,90% | - |
| 14.03.2024 | 16,30 | 16,30 | 15,80 | 15,80 | -2,47% | - |
| 13.03.2024 | 16,20 | 16,60 | 16,20 | 16,20 | 0,00% | - |
| 12.03.2024 | 16,30 | 16,60 | 16,20 | 16,20 | -0,61% | - |
| 11.03.2024 | 16,20 | 16,70 | 16,20 | 16,30 | -0,61% | - |
| 08.03.2024 | 16,30 | 17,00 | 16,30 | 16,40 | -0,61% | - |
| 07.03.2024 | 16,30 | 16,90 | 16,30 | 16,50 | 0,00% | - |
| 06.03.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 0,61% | - |
| 05.03.2024 | 16,20 | 16,80 | 16,20 | 16,40 | 0,00% | - |
| 04.03.2024 | 15,90 | 16,50 | 15,90 | 16,40 | 1,23% | 100,00 |
| 01.03.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 1,25% | - |
| 29.02.2024 | 15,00 | 16,00 | 15,00 | 16,00 | 5,96% | - |
| 28.02.2024 | 15,40 | 15,40 | 15,00 | 15,10 | -3,21% | - |
| 27.02.2024 | 14,80 | 16,00 | 14,80 | 15,60 | 4,70% | - |
| 26.02.2024 | 14,90 | 14,90 | 14,50 | 14,90 | 0,00% | - |
| 23.02.2024 | 15,20 | 15,50 | 14,60 | 14,90 | 39,25% | 70,00 |
| 22.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 21.02.2024 | 11,00 | 11,00 | 10,80 | 10,80 | -1,82% | - |
| 20.02.2024 | 11,50 | 11,50 | 11,00 | 11,00 | -4,35% | - |
| 19.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 16.02.2024 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 15.02.2024 | 11,10 | 11,70 | 11,10 | 11,70 | 4,46% | - |
| 14.02.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 13.02.2024 | 11,70 | 11,70 | 11,00 | 11,00 | -6,78% | - |
| 12.02.2024 | 11,00 | 11,80 | 11,00 | 11,80 | 6,31% | - |
| 09.02.2024 | 10,80 | 11,10 | 10,70 | 11,10 | 2,78% | 100,00 |
| 08.02.2024 | 10,40 | 10,80 | 10,40 | 10,80 | 3,85% | - |
| 07.02.2024 | 10,40 | 10,50 | 10,20 | 10,40 | -0,95% | - |
| 06.02.2024 | 10,30 | 10,70 | 10,30 | 10,50 | 0,96% | - |
| 05.02.2024 | 10,50 | 10,50 | 10,20 | 10,40 | -1,89% | - |
| 02.02.2024 | 10,60 | 10,60 | 10,10 | 10,60 | -0,93% | - |
| 01.02.2024 | 11,00 | 11,00 | 10,70 | 10,70 | -2,73% | - |
| 31.01.2024 | 11,50 | 11,50 | 11,00 | 11,00 | -4,35% | - |
| 30.01.2024 | 11,90 | 11,90 | 11,50 | 11,50 | -2,54% | - |
| 29.01.2024 | 11,80 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 26.01.2024 | 12,00 | 12,00 | 11,70 | 11,90 | -0,83% | - |
| 25.01.2024 | 12,60 | 12,60 | 11,90 | 12,00 | -6,25% | - |
| 24.01.2024 | 12,70 | 13,00 | 12,60 | 12,80 | 0,00% | - |
| 23.01.2024 | 12,20 | 12,90 | 12,20 | 12,80 | 4,92% | - |
| 22.01.2024 | 11,30 | 12,20 | 11,30 | 12,20 | 7,96% | - |
| 19.01.2024 | 11,50 | 11,50 | 11,00 | 11,30 | -2,59% | - |
| 18.01.2024 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 17.01.2024 | 11,80 | 11,90 | 11,60 | 11,70 | -0,85% | - |
| 16.01.2024 | 11,80 | 11,90 | 11,70 | 11,80 | 0,00% | - |
| 15.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 12.01.2024 | 11,90 | 12,00 | 11,80 | 11,80 | -0,84% | - |
| 11.01.2024 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | - |
| 10.01.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 09.01.2024 | 13,50 | 13,50 | 12,00 | 12,00 | -11,76% | - |
| 08.01.2024 | 13,40 | 14,00 | 13,40 | 13,60 | 0,74% | - |
| 05.01.2024 | 13,10 | 13,70 | 13,00 | 13,50 | 1,50% | - |
| 04.01.2024 | 13,20 | 13,40 | 13,10 | 13,30 | -0,75% | - |
| 03.01.2024 | 14,30 | 14,30 | 13,40 | 13,40 | -6,94% | - |
| 02.01.2024 | 13,70 | 14,40 | 13,70 | 14,40 | 3,60% | - |
| 29.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 28.12.2023 | 13,70 | 14,00 | 13,70 | 14,00 | 1,45% | 515,00 |
| 27.12.2023 | 14,00 | 14,00 | 13,70 | 13,80 | -0,72% | - |
| 22.12.2023 | 13,50 | 13,90 | 13,50 | 13,90 | 2,21% | - |
| 21.12.2023 | 13,10 | 13,60 | 13,10 | 13,60 | 3,03% | - |
| 20.12.2023 | 12,90 | 13,60 | 12,90 | 13,20 | 1,54% | - |
| 19.12.2023 | 12,50 | 13,00 | 12,50 | 13,00 | 3,17% | - |
| 18.12.2023 | 12,50 | 12,80 | 12,50 | 12,60 | 0,00% | - |
| 15.12.2023 | 12,90 | 13,10 | 12,60 | 12,60 | -3,08% | - |
| 14.12.2023 | 11,80 | 13,00 | 11,80 | 13,00 | 10,17% | - |
| 13.12.2023 | 11,00 | 11,80 | 10,90 | 11,80 | 7,27% | - |
| 12.12.2023 | 10,90 | 11,20 | 10,80 | 11,00 | 0,00% | - |
| 11.12.2023 | 11,30 | 11,30 | 11,00 | 11,00 | -3,51% | - |