17,880$
0,22%
Echtzeit-Aktienkurs SCHWEITZER MAUDUIT INTL INC.
Bid:
Ask:
Aktienkurse zur SCHWEITZER MAUDUIT INTL INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,85 | 18,21 | 17,85 | 17,88 | 0,22% | 44.485,00 |
| 25.04.2024 | 18,13 | 18,13 | 17,71 | 17,84 | -2,78% | 73.398,00 |
| 24.04.2024 | 18,23 | 18,35 | 17,91 | 18,35 | 0,88% | 82.138,00 |
| 23.04.2024 | 17,71 | 18,34 | 17,71 | 18,19 | 1,96% | 79.434,00 |
| 22.04.2024 | 17,76 | 18,07 | 17,71 | 17,84 | -0,34% | 38.335,00 |
| 19.04.2024 | 17,59 | 17,90 | 17,50 | 17,90 | 1,65% | 55.776,00 |
| 18.04.2024 | 17,34 | 17,86 | 17,34 | 17,61 | 2,32% | 94.513,00 |
| 17.04.2024 | 17,81 | 17,81 | 17,18 | 17,21 | -1,32% | 77.036,00 |
| 16.04.2024 | 17,11 | 17,55 | 16,88 | 17,44 | 0,23% | 69.903,00 |
| 15.04.2024 | 17,40 | 17,58 | 17,18 | 17,40 | -0,11% | 37.540,00 |
| 12.04.2024 | 17,91 | 17,91 | 17,32 | 17,42 | -2,41% | 52.670,00 |
| 11.04.2024 | 17,94 | 18,05 | 17,61 | 17,85 | 0,68% | 86.553,00 |
| 10.04.2024 | 17,81 | 18,13 | 17,50 | 17,73 | -4,47% | 71.066,00 |
| 09.04.2024 | 18,65 | 18,70 | 18,44 | 18,56 | 0,98% | 50.844,00 |
| 08.04.2024 | 18,90 | 18,90 | 18,36 | 18,38 | -1,24% | 30.460,00 |
| 05.04.2024 | 18,54 | 18,70 | 18,41 | 18,61 | 0,59% | 53.720,00 |
| 04.04.2024 | 18,90 | 18,96 | 18,39 | 18,50 | 0,65% | 78.332,00 |
| 03.04.2024 | 18,63 | 18,71 | 17,79 | 18,38 | -1,50% | 92.554,00 |
| 02.04.2024 | 18,10 | 18,68 | 17,94 | 18,66 | 0,43% | 101.673,00 |
| 01.04.2024 | 18,55 | 18,62 | 18,36 | 18,58 | -0,96% | 26.127,00 |
| 28.03.2024 | 18,65 | 19,03 | 18,53 | 18,76 | 2,01% | 77.724,00 |
| 27.03.2024 | 18,19 | 18,74 | 18,03 | 18,39 | 3,31% | 106.925,00 |
| 26.03.2024 | 17,75 | 18,12 | 17,69 | 17,80 | 1,42% | 71.135,00 |
| 25.03.2024 | 17,87 | 18,00 | 17,55 | 17,55 | 0,11% | 53.003,00 |
| 22.03.2024 | 17,91 | 18,13 | 17,35 | 17,53 | -2,26% | 94.943,00 |
| 21.03.2024 | 18,04 | 18,14 | 17,70 | 17,94 | -0,69% | 77.408,00 |
| 20.03.2024 | 17,54 | 18,23 | 17,54 | 18,06 | 2,99% | 161.536,00 |
| 19.03.2024 | 17,69 | 18,06 | 17,25 | 17,54 | -1,18% | 103.311,00 |
| 18.03.2024 | 17,85 | 17,94 | 17,50 | 17,75 | -0,81% | 117.328,00 |
| 15.03.2024 | 17,61 | 18,15 | 17,38 | 17,89 | 2,05% | 178.985,00 |
| 14.03.2024 | 18,11 | 18,23 | 17,37 | 17,53 | -3,07% | 119.363,00 |
| 13.03.2024 | 18,12 | 18,50 | 17,91 | 18,09 | 0,06% | 169.654,00 |
| 12.03.2024 | 17,22 | 18,41 | 17,22 | 18,08 | -0,41% | 149.817,00 |
| 11.03.2024 | 17,69 | 18,55 | 17,65 | 18,15 | 0,83% | 169.577,00 |
| 08.03.2024 | 18,62 | 18,91 | 17,99 | 18,00 | -0,66% | 153.016,00 |
| 07.03.2024 | 18,19 | 18,68 | 18,07 | 18,12 | -0,06% | 87.940,00 |
| 06.03.2024 | 18,22 | 18,59 | 17,87 | 18,13 | 0,89% | 132.244,00 |
| 05.03.2024 | 17,70 | 18,40 | 17,63 | 17,97 | 0,22% | 164.420,00 |
| 04.03.2024 | 17,60 | 18,36 | 17,36 | 17,93 | 1,82% | 185.000,00 |
| 01.03.2024 | 17,31 | 17,87 | 17,10 | 17,61 | 0,97% | 191.779,00 |
| 29.02.2024 | 16,65 | 17,48 | 16,65 | 17,44 | 5,31% | 207.832,00 |
| 28.02.2024 | 16,87 | 17,00 | 16,27 | 16,56 | -2,67% | 136.728,00 |
| 27.02.2024 | 16,30 | 17,63 | 16,25 | 17,02 | 4,32% | 692.754,00 |
| 26.02.2024 | 16,32 | 16,57 | 15,83 | 16,31 | 0,12% | 261.606,00 |
| 23.02.2024 | 15,49 | 16,92 | 15,49 | 16,29 | -3,09% | 432.633,00 |
| 22.02.2024 | 12,20 | 16,95 | 11,77 | 16,81 | 43,19% | 762.526,00 |
| 21.02.2024 | 11,99 | 12,12 | 11,67 | 11,74 | -2,57% | 133.400,00 |
| 20.02.2024 | 12,23 | 12,56 | 11,99 | 12,05 | -4,37% | 143.217,00 |
| 16.02.2024 | 12,73 | 12,78 | 12,34 | 12,60 | -0,90% | 83.624,00 |
| 15.02.2024 | 12,32 | 12,80 | 12,28 | 12,72 | 4,82% | 152.786,00 |
| 14.02.2024 | 12,11 | 12,24 | 11,86 | 12,13 | 2,02% | 95.967,00 |
| 13.02.2024 | 12,18 | 12,34 | 11,75 | 11,89 | -7,15% | 151.165,00 |
| 12.02.2024 | 12,26 | 12,91 | 12,07 | 12,81 | 6,22% | 126.546,00 |
| 09.02.2024 | 11,77 | 12,14 | 11,56 | 12,06 | 2,42% | 92.168,00 |
| 08.02.2024 | 11,38 | 11,83 | 11,18 | 11,77 | 3,70% | 142.337,00 |
| 07.02.2024 | 11,38 | 11,47 | 11,03 | 11,35 | -0,35% | 207.707,00 |
| 06.02.2024 | 11,24 | 11,65 | 11,17 | 11,39 | 0,62% | 172.316,00 |
| 05.02.2024 | 11,52 | 11,52 | 10,79 | 11,32 | -1,91% | 244.759,00 |
| 02.02.2024 | 11,73 | 11,78 | 11,02 | 11,54 | -1,83% | 202.847,00 |
| 01.02.2024 | 12,14 | 12,31 | 11,64 | 11,76 | -2,25% | 168.425,00 |
| 31.01.2024 | 12,58 | 12,61 | 11,97 | 12,03 | -4,34% | 149.747,00 |
| 30.01.2024 | 13,03 | 13,05 | 12,54 | 12,57 | -3,49% | 113.817,00 |
| 29.01.2024 | 13,02 | 13,10 | 12,64 | 13,03 | 0,12% | 115.599,00 |
| 26.01.2024 | 12,91 | 13,35 | 12,86 | 13,01 | -1,14% | 111.250,00 |
| 25.01.2024 | 14,28 | 14,64 | 12,92 | 13,16 | -6,01% | 227.333,00 |
| 24.01.2024 | 14,11 | 14,27 | 13,82 | 14,00 | -0,13% | 118.803,00 |
| 23.01.2024 | 13,91 | 14,23 | 13,83 | 14,02 | 4,12% | 144.688,00 |
| 22.01.2024 | 12,55 | 13,50 | 12,50 | 13,47 | 7,94% | 163.463,00 |
| 19.01.2024 | 12,80 | 13,12 | 12,02 | 12,48 | -1,69% | 149.749,00 |
| 18.01.2024 | 12,91 | 13,04 | 12,41 | 12,69 | -1,51% | 165.521,00 |
| 17.01.2024 | 13,00 | 13,17 | 12,70 | 12,89 | -0,81% | 148.953,00 |
| 16.01.2024 | 13,21 | 13,21 | 12,80 | 12,99 | -0,80% | 211.008,00 |
| 12.01.2024 | 13,23 | 13,69 | 12,93 | 13,10 | -0,95% | 143.314,00 |
| 11.01.2024 | 13,33 | 13,53 | 13,11 | 13,22 | -2,26% | 109.041,00 |
| 10.01.2024 | 13,28 | 13,61 | 13,21 | 13,53 | 1,50% | 246.783,00 |
| 09.01.2024 | 14,92 | 14,92 | 13,03 | 13,33 | -10,96% | 339.947,00 |
| 08.01.2024 | 14,95 | 15,66 | 14,74 | 14,97 | 0,20% | 290.942,00 |
| 05.01.2024 | 14,59 | 15,43 | 14,28 | 14,94 | 2,19% | 250.812,00 |
| 04.01.2024 | 14,70 | 14,86 | 14,42 | 14,62 | -0,44% | 386.697,00 |
| 03.01.2024 | 14,77 | 15,71 | 14,57 | 14,68 | -7,88% | 424.888,00 |
| 02.01.2024 | 15,31 | 15,98 | 15,00 | 15,94 | 4,22% | 402.030,00 |
| 29.12.2023 | 15,50 | 15,63 | 15,06 | 15,29 | -1,92% | 363.461,00 |
| 28.12.2023 | 15,49 | 15,75 | 15,17 | 15,59 | 0,65% | 288.858,00 |
| 27.12.2023 | 15,70 | 15,84 | 15,23 | 15,49 | -1,53% | 374.485,00 |
| 26.12.2023 | 15,41 | 15,76 | 15,13 | 15,73 | 1,98% | 421.417,00 |
| 22.12.2023 | 15,10 | 15,65 | 15,10 | 15,43 | 2,12% | 417.440,00 |
| 21.12.2023 | 13,96 | 15,12 | 13,96 | 15,11 | 3,92% | 393.030,00 |
| 20.12.2023 | 14,31 | 15,04 | 14,30 | 14,54 | 1,40% | 461.567,00 |
| 19.12.2023 | 14,11 | 14,53 | 14,10 | 14,34 | 3,06% | 104.742,00 |
| 18.12.2023 | 13,89 | 14,34 | 13,84 | 13,91 | -0,14% | 145.983,00 |
| 15.12.2023 | 14,47 | 14,50 | 13,68 | 13,93 | -3,53% | 179.322,00 |
| 14.12.2023 | 13,16 | 14,63 | 13,16 | 14,44 | 11,16% | 283.081,00 |
| 13.12.2023 | 11,97 | 13,02 | 11,55 | 12,99 | 8,11% | 219.772,00 |
| 12.12.2023 | 11,83 | 12,26 | 11,60 | 12,02 | 0,63% | 181.346,00 |
| 11.12.2023 | 12,36 | 12,51 | 11,90 | 11,94 | -3,20% | 166.324,00 |
| 08.12.2023 | 12,03 | 12,59 | 12,02 | 12,34 | 2,66% | 170.125,00 |
| 07.12.2023 | 12,12 | 12,21 | 11,82 | 12,02 | -0,63% | 219.086,00 |
| 06.12.2023 | 13,46 | 13,46 | 12,00 | 12,09 | -8,51% | 231.919,00 |
| 05.12.2023 | 13,61 | 13,66 | 13,17 | 13,22 | -3,15% | 154.274,00 |
| 04.12.2023 | 13,71 | 13,85 | 13,33 | 13,65 | -0,29% | 163.578,00 |