1,770€
-1,94%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,64 | 1,84 | 1,64 | 1,81 | 0,28% | - |
| 05.06.2025 | 1,63 | 1,81 | 1,61 | 1,81 | 10,74% | - |
| 04.06.2025 | 1,67 | 1,70 | 1,61 | 1,63 | -8,68% | - |
| 03.06.2025 | 1,68 | 1,81 | 1,63 | 1,79 | -5,31% | - |
| 02.06.2025 | 1,66 | 1,89 | 1,63 | 1,89 | 17,08% | - |
| 30.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 29.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 27.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 26.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 23.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 22.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 21.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 20.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 19.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,59% | - |
| 16.05.2025 | 1,65 | 1,78 | 1,60 | 1,64 | -6,84% | - |
| 15.05.2025 | 1,71 | 1,76 | 1,61 | 1,76 | 5,72% | - |
| 14.05.2025 | 1,58 | 1,66 | 1,57 | 1,66 | 1,84% | - |
| 13.05.2025 | 1,64 | 1,64 | 1,53 | 1,63 | -4,12% | - |
| 12.05.2025 | 1,63 | 1,70 | 1,51 | 1,70 | 7,94% | - |
| 09.05.2025 | 1,46 | 1,58 | 1,44 | 1,58 | -0,32% | - |
| 08.05.2025 | 1,71 | 1,71 | 1,32 | 1,58 | -8,93% | - |
| 07.05.2025 | 1,66 | 1,75 | 1,58 | 1,74 | 1,46% | - |
| 06.05.2025 | 1,75 | 1,75 | 1,56 | 1,71 | -5,52% | - |
| 05.05.2025 | 1,65 | 1,81 | 1,64 | 1,81 | -0,28% | - |
| 02.05.2025 | 1,73 | 1,82 | 1,64 | 1,82 | -4,22% | - |
| 30.04.2025 | 1,63 | 1,90 | 1,63 | 1,90 | 9,54% | - |
| 29.04.2025 | 1,77 | 1,77 | 1,64 | 1,73 | -4,42% | - |
| 28.04.2025 | 1,67 | 1,82 | 1,67 | 1,81 | -1,63% | - |
| 25.04.2025 | 1,76 | 1,85 | 1,64 | 1,84 | 4,55% | - |
| 24.04.2025 | 1,81 | 1,83 | 1,63 | 1,76 | -6,38% | - |
| 23.04.2025 | 1,71 | 1,88 | 1,65 | 1,88 | 13,25% | - |
| 22.04.2025 | 1,69 | 1,82 | 1,65 | 1,66 | -7,78% | - |
| 17.04.2025 | 1,70 | 1,80 | 1,66 | 1,80 | 0,56% | - |
| 16.04.2025 | 1,75 | 1,79 | 1,66 | 1,79 | -3,24% | - |
| 15.04.2025 | 1,67 | 1,86 | 1,65 | 1,85 | 11,78% | - |
| 14.04.2025 | 1,63 | 1,66 | 1,61 | 1,66 | 8,88% | - |
| 11.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 10.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 09.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 08.04.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 2,67% | 300,00 |
| 07.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,41% | 290,00 |
| 04.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 03.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -6,18% | - |
| 02.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 01.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 31.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 27.03.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,01% | 1.000,00 |
| 26.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 25.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 24.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -9,09% | - |
| 21.03.2025 | 2,10 | 2,31 | 2,10 | 2,31 | 5,00% | - |
| 20.03.2025 | 2,12 | 2,31 | 2,09 | 2,20 | -6,38% | - |
| 19.03.2025 | 2,10 | 2,35 | 2,10 | 2,35 | 5,38% | - |
| 18.03.2025 | 2,12 | 2,32 | 2,10 | 2,23 | -3,88% | - |
| 17.03.2025 | 2,12 | 2,32 | 2,10 | 2,32 | 1,75% | - |
| 14.03.2025 | 2,10 | 2,28 | 2,09 | 2,28 | 0,88% | - |
| 13.03.2025 | 2,09 | 2,26 | 2,06 | 2,26 | -0,44% | - |
| 12.03.2025 | 2,10 | 2,27 | 2,09 | 2,27 | 0,89% | - |
| 11.03.2025 | 2,10 | 2,27 | 2,09 | 2,25 | -0,88% | - |
| 10.03.2025 | 2,20 | 2,28 | 2,11 | 2,27 | 3,89% | - |
| 07.03.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,00% | - |
| 06.03.2025 | 2,14 | 2,20 | 2,14 | 2,19 | 2,10% | - |
| 05.03.2025 | 2,12 | 2,15 | 2,12 | 2,14 | 1,90% | - |
| 04.03.2025 | 2,14 | 2,25 | 2,10 | 2,10 | -6,46% | - |
| 03.03.2025 | 2,13 | 2,35 | 2,12 | 2,25 | 1,35% | - |
| 28.02.2025 | 2,17 | 2,35 | 2,14 | 2,22 | -7,71% | - |
| 27.02.2025 | 2,24 | 2,40 | 2,18 | 2,40 | 0,42% | - |
| 26.02.2025 | 2,28 | 2,40 | 2,26 | 2,39 | -0,42% | - |
| 25.02.2025 | 2,28 | 2,40 | 2,27 | 2,40 | 0,00% | - |
| 24.02.2025 | 2,30 | 2,41 | 2,28 | 2,40 | 2,56% | - |
| 21.02.2025 | 2,28 | 2,41 | 2,28 | 2,34 | -5,65% | - |
| 20.02.2025 | 2,26 | 2,48 | 2,26 | 2,48 | 0,40% | - |
| 19.02.2025 | 2,30 | 2,47 | 2,26 | 2,47 | -1,98% | - |
| 18.02.2025 | 2,28 | 2,53 | 2,28 | 2,52 | 11,01% | - |
| 17.02.2025 | 2,31 | 2,31 | 2,26 | 2,27 | -10,28% | - |
| 14.02.2025 | 2,30 | 2,53 | 2,30 | 2,53 | 2,02% | - |
| 13.02.2025 | 2,27 | 2,49 | 2,26 | 2,48 | -0,80% | - |
| 12.02.2025 | 2,26 | 2,50 | 2,25 | 2,50 | 0,81% | - |
| 11.02.2025 | 2,25 | 2,48 | 2,22 | 2,48 | 5,76% | - |
| 10.02.2025 | 2,30 | 2,49 | 2,24 | 2,35 | -8,04% | - |
| 07.02.2025 | 2,34 | 2,56 | 2,32 | 2,55 | -3,41% | - |