27,395€
0,19%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 41,43 | 42,29 | 40,99 | 41,42 | -0,04% | 240,00 |
| 11.02.2026 | 40,30 | 41,60 | 40,25 | 41,44 | 2,66% | 44.900,00 |
| 10.02.2026 | 39,91 | 40,45 | 39,56 | 40,36 | 1,22% | 772,00 |
| 09.02.2026 | 39,31 | 40,15 | 38,18 | 39,88 | 1,18% | 1.184,00 |
| 06.02.2026 | 37,61 | 39,75 | 37,55 | 39,41 | 4,63% | 236,00 |
| 05.02.2026 | 37,90 | 37,97 | 36,65 | 37,67 | -0,50% | 1.186,00 |
| 04.02.2026 | 35,66 | 38,35 | 35,41 | 37,86 | 6,38% | 458,00 |
| 03.02.2026 | 34,44 | 36,37 | 34,06 | 35,59 | 3,09% | 2.700,00 |
| 02.02.2026 | 34,00 | 34,94 | 33,34 | 34,52 | 1,14% | 7.886,00 |
| 30.01.2026 | 32,70 | 34,45 | 32,38 | 34,13 | 4,79% | 1.286,00 |
| 29.01.2026 | 34,54 | 36,83 | 31,34 | 32,57 | -6,02% | 1.902,00 |
| 28.01.2026 | 35,18 | 35,71 | 34,60 | 34,66 | -1,21% | 45,00 |
| 27.01.2026 | 36,21 | 36,32 | 35,01 | 35,08 | -3,07% | - |
| 26.01.2026 | 36,46 | 36,76 | 35,84 | 36,19 | -0,48% | 52,00 |
| 23.01.2026 | 35,62 | 36,94 | 35,19 | 36,37 | 2,18% | 12.353,00 |
| 22.01.2026 | 36,61 | 36,79 | 35,55 | 35,59 | -2,80% | 126,00 |
| 21.01.2026 | 35,56 | 37,00 | 35,48 | 36,62 | 3,07% | 166,00 |
| 20.01.2026 | 36,71 | 36,71 | 35,42 | 35,53 | -3,87% | - |
| 19.01.2026 | 37,00 | 37,05 | 36,84 | 36,96 | -1,12% | 15,00 |
| 16.01.2026 | 37,59 | 37,62 | 36,99 | 37,38 | -0,61% | 18,00 |
| 15.01.2026 | 36,91 | 37,77 | 36,73 | 37,61 | 2,23% | 793,00 |
| 14.01.2026 | 36,54 | 37,29 | 36,32 | 36,79 | 0,64% | 14,00 |
| 13.01.2026 | 36,31 | 36,78 | 36,23 | 36,55 | 0,70% | 246,00 |
| 12.01.2026 | 37,04 | 37,12 | 36,11 | 36,30 | -2,54% | 1.262,00 |
| 09.01.2026 | 36,14 | 37,31 | 35,81 | 37,24 | 3,13% | 400,00 |
| 08.01.2026 | 33,87 | 36,44 | 33,87 | 36,11 | 6,55% | 56,00 |
| 07.01.2026 | 35,06 | 35,71 | 33,79 | 33,89 | -3,39% | 349,00 |
| 06.01.2026 | 34,52 | 35,52 | 34,32 | 35,08 | 1,45% | 2.400,00 |
| 05.01.2026 | 34,46 | 34,83 | 34,21 | 34,58 | 0,67% | 84,00 |
| 02.01.2026 | 33,58 | 34,56 | 33,34 | 34,35 | 1,37% | 341,00 |
| 30.12.2025 | 33,85 | 33,92 | 33,85 | 33,89 | 0,09% | - |
| 29.12.2025 | 33,90 | 33,92 | 33,52 | 33,86 | 1,26% | 1.159,00 |
| 23.12.2025 | 33,36 | 33,65 | 33,12 | 33,44 | 0,15% | 1.366,00 |
| 22.12.2025 | 32,58 | 33,42 | 32,45 | 33,39 | 2,24% | 15,00 |
| 19.12.2025 | 32,94 | 32,98 | 32,45 | 32,66 | -0,77% | 690,00 |
| 18.12.2025 | 32,94 | 33,34 | 32,73 | 32,91 | -0,12% | 19,00 |
| 17.12.2025 | 32,98 | 33,30 | 32,55 | 32,95 | 0,26% | 10,00 |
| 16.12.2025 | 32,86 | 33,00 | 32,65 | 32,87 | 0,08% | 60,00 |
| 15.12.2025 | 32,85 | 33,11 | 32,65 | 32,84 | 0,03% | 15,00 |
| 12.12.2025 | 33,28 | 33,42 | 32,74 | 32,83 | -1,31% | - |
| 11.12.2025 | 33,41 | 33,87 | 33,21 | 33,27 | -0,54% | - |
| 10.12.2025 | 32,30 | 33,52 | 32,21 | 33,45 | 3,46% | 40,00 |
| 09.12.2025 | 33,07 | 33,13 | 32,29 | 32,33 | -2,31% | - |
| 08.12.2025 | 33,49 | 33,66 | 32,97 | 33,09 | -1,33% | 853,00 |
| 05.12.2025 | 33,55 | 34,08 | 33,21 | 33,54 | -0,22% | - |