Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,66 | 46,93 | 46,66 | 46,90 | -1,46% | - |
| 25.02.2021 | 47,63 | 47,64 | 47,54 | 47,59 | -0,43% | - |
| 24.02.2021 | 46,66 | 48,06 | 46,55 | 47,80 | 3,37% | - |
| 23.02.2021 | 45,61 | 46,50 | 45,06 | 46,24 | -1,05% | - |
| 22.02.2021 | 46,14 | 46,86 | 46,07 | 46,73 | 1,81% | - |
| 19.02.2021 | 45,76 | 45,96 | 44,60 | 45,90 | 5,13% | - |
| 18.02.2021 | 43,83 | 44,19 | 43,06 | 43,66 | -0,43% | - |
| 17.02.2021 | 44,00 | 44,00 | 43,76 | 43,85 | -0,67% | - |
| 16.02.2021 | 44,04 | 44,86 | 43,74 | 44,14 | 0,28% | - |
| 12.02.2021 | 41,65 | 44,17 | 41,56 | 44,02 | 5,34% | - |
| 11.02.2021 | 40,31 | 41,81 | 39,25 | 41,79 | 4,70% | - |
| 10.02.2021 | 40,34 | 40,60 | 0,00 | 39,91 | -1,89% | - |
| 09.02.2021 | 40,04 | 41,13 | 39,84 | 40,68 | 0,97% | - |
| 08.02.2021 | 39,66 | 40,44 | 39,40 | 40,29 | 3,57% | - |
| 05.02.2021 | 39,24 | 39,46 | 38,44 | 38,90 | 0,39% | - |
| 04.02.2021 | 38,75 | 38,76 | 38,74 | 38,75 | 2,89% | - |
| 03.02.2021 | 37,73 | 37,93 | 37,18 | 37,66 | -1,23% | - |
| 02.02.2021 | 38,87 | 38,98 | 37,92 | 38,13 | -0,26% | - |
| 01.02.2021 | 37,64 | 38,68 | 0,00 | 38,23 | 2,52% | - |
| 29.01.2021 | 37,21 | 37,29 | 37,11 | 37,29 | -2,10% | - |
| 28.01.2021 | 38,08 | 38,51 | 37,23 | 38,09 | 0,28% | - |
| 27.01.2021 | 38,31 | 39,12 | 37,85 | 37,99 | -4,46% | - |
| 26.01.2021 | 39,83 | 39,94 | 39,76 | 39,76 | -0,40% | - |
| 25.01.2021 | 40,54 | 41,00 | 39,30 | 39,92 | -3,49% | - |
| 22.01.2021 | 40,65 | 41,65 | 40,31 | 41,37 | 0,22% | - |
| 21.01.2021 | 41,31 | 41,35 | 41,28 | 41,28 | -1,71% | - |
| 20.01.2021 | 42,70 | 42,75 | 41,18 | 42,00 | -0,14% | - |
| 19.01.2021 | 41,41 | 42,45 | 41,41 | 42,06 | 0,29% | - |
| 15.01.2021 | 41,39 | 42,36 | 41,39 | 41,94 | -2,09% | - |
| 14.01.2021 | 43,25 | 43,81 | 42,68 | 42,83 | 0,65% | - |
| 13.01.2021 | 41,68 | 42,71 | 41,02 | 42,56 | 0,16% | - |
| 12.01.2021 | 41,99 | 42,71 | 41,63 | 42,49 | 1,54% | - |
| 11.01.2021 | 41,67 | 42,28 | 41,50 | 41,84 | 1,69% | - |
| 08.01.2021 | 41,76 | 41,81 | 40,40 | 41,15 | -5,01% | - |
| 07.01.2021 | 43,44 | 43,68 | 42,88 | 43,32 | -1,12% | - |
| 06.01.2021 | 41,82 | 44,39 | 41,74 | 43,81 | 9,13% | - |
| 05.01.2021 | 39,47 | 41,14 | 39,14 | 40,14 | 1,75% | - |
| 04.01.2021 | 40,23 | 40,31 | 38,96 | 39,45 | -2,10% | - |
| 31.12.2020 | 40,18 | 40,55 | 39,33 | 40,30 | 0,91% | - |
| 30.12.2020 | 40,41 | 40,61 | 39,86 | 39,93 | 0,01% | - |
| 29.12.2020 | 40,50 | 40,54 | 39,68 | 39,93 | -2,30% | - |
| 28.12.2020 | 41,37 | 41,73 | 39,96 | 40,87 | 1,50% | - |
| 24.12.2020 | 39,92 | 41,61 | 39,79 | 40,26 | 0,44% | - |
| 23.12.2020 | 39,79 | 40,15 | 39,33 | 40,09 | 0,35% | - |
| 22.12.2020 | 40,14 | 40,21 | 39,48 | 39,95 | -0,19% | - |
| 21.12.2020 | 40,07 | 40,17 | 39,33 | 40,02 | -3,96% | - |
| 18.12.2020 | 42,27 | 42,36 | 41,38 | 41,67 | 4,33% | - |
| 17.12.2020 | 41,35 | 41,74 | 39,94 | 39,94 | -2,42% | - |
| 16.12.2020 | 40,93 | 40,93 | 40,93 | 40,93 | -1,06% | - |
| 15.12.2020 | 40,06 | 41,58 | 40,06 | 41,37 | 4,63% | - |
| 14.12.2020 | 40,32 | 40,82 | 39,22 | 39,54 | 1,72% | - |
| 11.12.2020 | 37,80 | 41,04 | 37,71 | 38,87 | 4,39% | - |
| 10.12.2020 | 36,98 | 37,47 | 36,69 | 37,24 | -0,05% | - |
| 09.12.2020 | 37,11 | 37,44 | 36,79 | 37,26 | -7,99% | - |
| 08.12.2020 | 34,94 | 40,49 | 34,79 | 40,49 | 18,50% | - |
| 07.12.2020 | 34,47 | 35,77 | 34,17 | 34,17 | 8,60% | - |
| 04.12.2020 | 34,42 | 34,97 | 26,40 | 31,47 | -7,46% | - |
| 03.12.2020 | 34,33 | 34,76 | 33,91 | 34,00 | 2,26% | - |
| 02.12.2020 | 34,60 | 35,01 | 33,08 | 33,25 | 1,88% | - |
| 01.12.2020 | 35,05 | 35,05 | 29,96 | 32,64 | -5,88% | - |
| 30.11.2020 | 34,77 | 35,14 | 34,17 | 34,68 | -1,49% | - |
| 27.11.2020 | 35,44 | 35,47 | 34,66 | 35,20 | -1,79% | - |
| 25.11.2020 | 35,52 | 35,85 | 34,90 | 35,84 | -3,40% | - |
| 24.11.2020 | 35,75 | 37,28 | 35,63 | 37,10 | 5,16% | - |
| 23.11.2020 | 35,28 | 36,21 | 35,23 | 35,28 | 0,31% | - |
| 20.11.2020 | 34,96 | 35,58 | 34,48 | 35,17 | -1,03% | - |
| 19.11.2020 | 35,67 | 36,21 | 35,53 | 35,54 | -4,92% | - |
| 18.11.2020 | 38,34 | 38,61 | 37,32 | 37,38 | -0,94% | - |
| 17.11.2020 | 38,28 | 38,28 | 37,37 | 37,73 | 0,84% | - |
| 16.11.2020 | 37,73 | 38,03 | 37,07 | 37,42 | 1,05% | - |
| 13.11.2020 | 37,75 | 37,88 | 36,73 | 37,03 | 1,56% | - |
| 12.11.2020 | 37,00 | 37,33 | 35,97 | 36,46 | -3,11% | - |
| 11.11.2020 | 37,40 | 38,17 | 36,83 | 37,63 | -1,26% | - |
| 10.11.2020 | 37,51 | 38,71 | 37,51 | 38,11 | 5,22% | - |
| 09.11.2020 | 36,91 | 38,10 | 35,73 | 36,22 | 2,45% | - |
| 06.11.2020 | 36,09 | 36,32 | 0,00 | 35,35 | 0,80% | - |
| 05.11.2020 | 37,26 | 37,26 | 34,07 | 35,07 | -0,55% | - |
| 04.11.2020 | 35,49 | 36,28 | 35,17 | 35,27 | -2,22% | - |
| 03.11.2020 | 35,61 | 36,28 | 35,32 | 36,07 | 5,86% | - |
| 02.11.2020 | 34,52 | 34,52 | 33,79 | 34,07 | 2,99% | - |
| 30.10.2020 | 33,21 | 33,60 | 32,80 | 33,08 | 1,05% | - |
| 29.10.2020 | 31,07 | 33,48 | 30,89 | 32,74 | 5,48% | - |
| 28.10.2020 | 31,88 | 32,07 | 30,94 | 31,04 | -4,46% | - |
| 27.10.2020 | 33,24 | 33,24 | 32,49 | 32,49 | -2,58% | - |
| 26.10.2020 | 33,61 | 33,65 | 32,88 | 33,35 | -2,30% | - |
| 23.10.2020 | 34,50 | 34,67 | 33,88 | 34,13 | -2,01% | - |
| 22.10.2020 | 33,77 | 34,83 | 33,70 | 34,83 | 4,66% | - |
| 21.10.2020 | 33,34 | 33,68 | 33,16 | 33,28 | -1,93% | - |
| 20.10.2020 | 33,64 | 33,94 | 33,08 | 33,94 | 0,77% | - |
| 19.10.2020 | 33,93 | 33,93 | 33,17 | 33,68 | 1,61% | - |
| 16.10.2020 | 33,74 | 34,17 | 33,14 | 33,14 | -1,16% | - |
| 15.10.2020 | 32,84 | 33,96 | 32,76 | 33,53 | 2,41% | - |
| 14.10.2020 | 33,02 | 33,23 | 32,51 | 32,74 | -0,58% | - |
| 13.10.2020 | 32,15 | 33,18 | 32,14 | 32,93 | 1,03% | - |
| 12.10.2020 | 32,81 | 33,04 | 32,39 | 32,60 | 0,99% | - |
| 09.10.2020 | 33,32 | 33,40 | 32,18 | 32,28 | -2,84% | - |
| 08.10.2020 | 33,24 | 33,57 | 32,93 | 33,22 | 1,06% | - |
| 07.10.2020 | 33,23 | 33,26 | 32,09 | 32,87 | 1,78% | - |
| 06.10.2020 | 32,57 | 33,02 | 32,14 | 32,30 | 1,59% | - |
| 05.10.2020 | 32,07 | 32,52 | 31,79 | 31,79 | 0,05% | - |