29,905€
-0,57%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,14 | 30,50 | 29,90 | 29,91 | -0,57% | - |
| 19.10.2026 | 30,48 | 30,67 | 29,89 | 30,08 | -0,66% | 123,00 |
| 16.10.2026 | 30,30 | 30,92 | 29,93 | 30,28 | -0,09% | 2.420,00 |
| 15.10.2026 | 30,31 | 30,41 | 30,26 | 30,30 | 5,50% | - |
| 14.10.2026 | 28,50 | 28,88 | 28,33 | 28,72 | 0,95% | 27,00 |
| 13.10.2026 | 28,41 | 28,88 | 28,11 | 28,45 | -0,22% | - |
| 12.10.2026 | 28,66 | 28,91 | 28,33 | 28,52 | -0,71% | - |
| 09.10.2026 | 28,47 | 28,89 | 28,12 | 28,72 | 1,09% | 1.071,00 |
| 08.10.2026 | 28,44 | 28,53 | 27,87 | 28,41 | -0,26% | 1.040,00 |
| 07.10.2026 | 28,73 | 28,74 | 28,06 | 28,48 | -0,18% | 171,00 |
| 06.10.2026 | 28,78 | 28,92 | 28,32 | 28,54 | -0,17% | 372,00 |
| 05.10.2026 | 28,59 | 28,75 | 27,84 | 28,59 | 0,31% | 3.850,00 |
| 02.10.2026 | 29,00 | 29,50 | 28,30 | 28,50 | -1,32% | 1.642,00 |
| 01.10.2026 | 29,30 | 29,49 | 28,32 | 28,88 | -1,36% | 9.431,00 |
| 30.09.2026 | 29,40 | 29,77 | 29,17 | 29,28 | 0,02% | 6.300,00 |
| 29.09.2026 | 29,88 | 30,10 | 29,03 | 29,27 | -2,23% | 828,00 |
| 28.09.2026 | 30,71 | 30,72 | 29,87 | 29,94 | -2,48% | - |
| 25.09.2026 | 30,64 | 31,06 | 30,43 | 30,70 | 0,20% | 5.268,00 |
| 24.09.2026 | 31,38 | 31,49 | 30,29 | 30,63 | -2,35% | - |
| 23.09.2026 | 31,24 | 31,87 | 31,22 | 31,37 | 0,87% | 416,00 |
| 22.09.2026 | 30,74 | 31,48 | 30,71 | 31,10 | 0,55% | 16.246,00 |
| 21.09.2026 | 30,20 | 31,54 | 30,13 | 30,93 | 2,32% | 157,00 |
| 18.09.2026 | 30,99 | 31,00 | 29,80 | 30,23 | -2,17% | 18,00 |
| 17.09.2026 | 29,78 | 31,25 | 29,71 | 30,90 | 3,87% | 2.279,00 |
| 16.09.2026 | 29,52 | 30,04 | 29,16 | 29,75 | 0,86% | 6.180,00 |
| 15.09.2026 | 29,70 | 29,95 | 29,13 | 29,50 | -0,67% | - |
| 14.09.2026 | 29,66 | 30,13 | 29,49 | 29,70 | -0,03% | 13,00 |
| 11.09.2026 | 29,52 | 30,46 | 29,47 | 29,70 | 0,71% | - |
| 10.09.2026 | 29,77 | 30,07 | 29,15 | 29,50 | -1,16% | 16,00 |
| 09.09.2026 | 31,27 | 31,36 | 29,68 | 29,84 | -5,18% | 584,00 |
| 08.09.2026 | 32,03 | 32,24 | 31,36 | 31,47 | -1,97% | 84,00 |
| 07.09.2026 | 32,00 | 32,40 | 31,30 | 32,10 | -0,07% | 1.552,00 |
| 04.09.2026 | 31,36 | 32,50 | 31,26 | 32,13 | 2,59% | 90,00 |
| 03.09.2026 | 31,30 | 31,86 | 30,54 | 31,32 | 0,00% | 2.979,00 |
| 02.09.2026 | 31,47 | 32,27 | 31,16 | 31,32 | -0,63% | 150,00 |
| 01.09.2026 | 32,72 | 32,75 | 31,30 | 31,52 | -3,54% | 4.650,00 |
| 31.08.2026 | 33,90 | 34,11 | 32,53 | 32,67 | -3,65% | 71,00 |
| 28.08.2026 | 34,10 | 34,65 | 33,70 | 33,91 | -1,05% | 230,00 |
| 27.08.2026 | 35,70 | 35,93 | 34,16 | 34,27 | -3,48% | 6.932,00 |
| 26.08.2026 | 35,21 | 35,92 | 34,92 | 35,50 | 1,15% | 499,00 |
| 25.08.2026 | 35,18 | 35,45 | 34,71 | 35,10 | -0,03% | 619,00 |
| 24.08.2026 | 35,61 | 36,15 | 35,07 | 35,11 | -1,11% | 678,00 |
| 21.08.2026 | 34,54 | 35,70 | 34,48 | 35,50 | 2,90% | 13,00 |
| 20.08.2026 | 34,87 | 35,30 | 34,45 | 34,50 | -1,95% | 20,00 |
| 19.08.2026 | 34,53 | 35,70 | 34,50 | 35,19 | 29,23% | 670,00 |
| 05.05.2026 | 26,73 | 27,53 | 26,66 | 27,23 | 1,89% | 1.169,00 |
| 04.05.2026 | 27,36 | 28,27 | 26,62 | 26,72 | 2,38% | 683,00 |
| 30.04.2026 | 28,30 | 28,78 | 25,26 | 26,10 | -9,06% | 1.212,00 |
| 29.04.2026 | 28,93 | 29,15 | 28,51 | 28,70 | -1,09% | 14,00 |
| 28.04.2026 | 27,91 | 29,27 | 27,66 | 29,02 | 4,03% | 9.000,00 |
| 27.04.2026 | 27,93 | 28,32 | 27,36 | 27,90 | 0,19% | 516,00 |
| 24.04.2026 | 28,76 | 28,81 | 27,74 | 27,84 | -2,95% | 8.351,00 |
| 23.04.2026 | 28,55 | 29,12 | 28,42 | 28,69 | 0,38% | 90,00 |
| 22.04.2026 | 30,32 | 30,50 | 28,12 | 28,58 | -5,74% | 784,00 |
| 21.04.2026 | 31,36 | 31,64 | 30,08 | 30,32 | -3,11% | 925,00 |
| 20.04.2026 | 31,54 | 31,90 | 31,20 | 31,29 | -0,69% | 1.286,00 |
| 17.04.2026 | 30,53 | 32,16 | 30,53 | 31,51 | 2,56% | 1.268,00 |
| 16.04.2026 | 31,10 | 31,27 | 30,65 | 30,72 | -0,57% | 5.878,00 |
| 15.04.2026 | 30,93 | 31,28 | 30,72 | 30,90 | -0,01% | 260,00 |
| 14.04.2026 | 31,00 | 31,43 | 30,75 | 30,90 | -0,82% | 14,00 |
| 13.04.2026 | 31,24 | 31,25 | 30,47 | 31,16 | 0,18% | - |
| 10.04.2026 | 31,43 | 31,86 | 31,07 | 31,10 | -1,01% | 55,00 |
| 09.04.2026 | 31,53 | 31,75 | 31,10 | 31,42 | -0,81% | 520,00 |
| 08.04.2026 | 30,93 | 31,76 | 30,86 | 31,68 | 5,94% | 733,00 |
| 07.04.2026 | 30,10 | 30,50 | 29,50 | 29,90 | -0,95% | 5.078,00 |
| 02.04.2026 | 30,44 | 30,80 | 29,46 | 30,19 | -1,92% | 110,00 |
| 01.04.2026 | 31,00 | 31,42 | 30,51 | 30,78 | -0,35% | 346,00 |
| 31.03.2026 | 30,84 | 31,08 | 30,24 | 30,89 | 1,19% | 284,00 |
| 30.03.2026 | 30,63 | 31,24 | 30,48 | 30,52 | -0,86% | 415,00 |
| 27.03.2026 | 31,44 | 31,59 | 30,74 | 30,79 | -1,67% | 4.220,00 |
| 26.03.2026 | 31,43 | 32,03 | 31,03 | 31,31 | -0,72% | - |
| 25.03.2026 | 31,47 | 31,84 | 30,92 | 31,54 | 0,43% | - |
| 24.03.2026 | 30,69 | 31,75 | 30,35 | 31,40 | 2,41% | - |
| 23.03.2026 | 28,93 | 31,23 | 28,88 | 30,66 | 5,11% | 1.271,00 |
| 20.03.2026 | 29,50 | 29,79 | 29,05 | 29,17 | -0,87% | 2.240,00 |
| 19.03.2026 | 31,36 | 31,44 | 29,12 | 29,43 | -6,07% | 2.843,00 |
| 18.03.2026 | 32,56 | 32,62 | 31,23 | 31,33 | -3,26% | 3.240,00 |
| 17.03.2026 | 32,58 | 33,29 | 32,39 | 32,39 | -0,75% | - |
| 16.03.2026 | 33,13 | 33,54 | 32,31 | 32,64 | -0,06% | 3.277,00 |
| 13.03.2026 | 31,18 | 33,31 | 31,03 | 32,65 | 4,79% | 498,00 |
| 12.03.2026 | 33,21 | 33,50 | 30,80 | 31,16 | -6,67% | 188,00 |
| 11.03.2026 | 33,66 | 33,96 | 33,22 | 33,39 | -0,82% | 225,00 |
| 10.03.2026 | 33,18 | 34,16 | 32,47 | 33,67 | 2,05% | 1.471,00 |
| 09.03.2026 | 33,96 | 34,19 | 31,94 | 32,99 | -3,03% | 8.107,00 |
| 06.03.2026 | 35,59 | 35,73 | 33,90 | 34,02 | -4,40% | 1.212,00 |
| 05.03.2026 | 36,65 | 36,76 | 35,21 | 35,59 | -2,77% | - |
| 04.03.2026 | 36,21 | 37,02 | 35,49 | 36,60 | 1,08% | - |
| 03.03.2026 | 36,62 | 36,75 | 35,20 | 36,21 | -1,34% | 90,00 |
| 02.03.2026 | 36,78 | 37,10 | 35,70 | 36,70 | -0,45% | 14,00 |
| 27.02.2026 | 36,56 | 37,05 | 35,69 | 36,87 | 0,82% | - |
| 26.02.2026 | 36,97 | 37,14 | 35,64 | 36,57 | -1,10% | - |
| 25.02.2026 | 37,30 | 37,44 | 35,45 | 36,97 | -1,17% | 215,00 |
| 24.02.2026 | 37,73 | 38,35 | 37,33 | 37,41 | -0,74% | - |
| 23.02.2026 | 37,64 | 37,87 | 36,17 | 37,69 | 1,85% | 1.058,00 |
| 20.02.2026 | 39,85 | 40,59 | 36,98 | 37,00 | -7,03% | 459,00 |
| 19.02.2026 | 41,11 | 41,45 | 39,69 | 39,80 | -3,26% | 55,00 |
| 18.02.2026 | 41,41 | 41,98 | 41,11 | 41,15 | -0,54% | 64,00 |
| 17.02.2026 | 41,47 | 41,82 | 40,50 | 41,37 | -0,16% | 276,00 |
| 16.02.2026 | 41,38 | 41,45 | 41,36 | 41,44 | 0,15% | 15,00 |
| 13.02.2026 | 41,47 | 41,81 | 40,97 | 41,38 | -0,11% | - |