1,490€
0,34%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -3,70% | - |
| 01.09.2025 | 1,43 | 1,50 | 1,40 | 1,49 | 2,77% | - |
| 29.08.2025 | 1,45 | 1,45 | 1,41 | 1,45 | 0,70% | - |
| 28.08.2025 | 1,41 | 1,46 | 1,40 | 1,44 | -1,37% | - |
| 27.08.2025 | 1,43 | 1,46 | 1,40 | 1,46 | -3,64% | - |
| 26.08.2025 | 1,43 | 1,52 | 1,43 | 1,51 | 6,34% | - |
| 25.08.2025 | 1,43 | 1,49 | 1,42 | 1,42 | 7,58% | - |
| 22.08.2025 | 1,38 | 1,43 | 1,32 | 1,32 | -9,90% | - |
| 21.08.2025 | 1,39 | 1,47 | 1,36 | 1,47 | 0,69% | - |
| 20.08.2025 | 1,37 | 1,46 | 1,36 | 1,46 | -0,34% | - |
| 19.08.2025 | 1,34 | 1,47 | 1,32 | 1,46 | 1,04% | - |
| 18.08.2025 | 1,40 | 1,46 | 1,33 | 1,45 | 4,71% | - |
| 15.08.2025 | 1,40 | 1,47 | 1,38 | 1,38 | -6,44% | - |
| 14.08.2025 | 1,45 | 1,49 | 1,38 | 1,48 | 5,36% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,32 | 1,40 | -1,41% | - |
| 12.08.2025 | 1,36 | 1,50 | 1,36 | 1,42 | 0,35% | - |
| 11.08.2025 | 1,38 | 1,49 | 1,36 | 1,42 | -2,75% | - |
| 08.08.2025 | 1,29 | 1,46 | 1,29 | 1,46 | 5,05% | - |
| 07.08.2025 | 1,30 | 1,39 | 1,22 | 1,39 | -2,81% | - |
| 06.08.2025 | 1,30 | 1,44 | 1,29 | 1,43 | 2,52% | - |
| 05.08.2025 | 1,32 | 1,40 | 1,27 | 1,39 | -1,07% | - |
| 04.08.2025 | 1,34 | 1,43 | 1,29 | 1,41 | -2,09% | - |
| 01.08.2025 | 1,38 | 1,44 | 1,29 | 1,44 | -2,05% | - |
| 31.07.2025 | 1,37 | 1,47 | 1,32 | 1,47 | -3,93% | - |
| 30.07.2025 | 1,40 | 1,53 | 1,36 | 1,53 | -3,48% | - |
| 29.07.2025 | 1,41 | 1,59 | 1,38 | 1,58 | 0,32% | - |
| 28.07.2025 | 1,41 | 1,58 | 1,39 | 1,58 | 0,64% | - |
| 25.07.2025 | 1,41 | 1,58 | 1,37 | 1,57 | 2,62% | - |
| 24.07.2025 | 1,41 | 1,58 | 1,40 | 1,53 | -0,97% | - |
| 23.07.2025 | 1,38 | 1,55 | 1,36 | 1,54 | 3,01% | - |
| 22.07.2025 | 1,47 | 1,50 | 1,36 | 1,50 | 0,34% | - |
| 21.07.2025 | 1,44 | 1,50 | 1,38 | 1,49 | -1,32% | - |
| 18.07.2025 | 1,43 | 1,53 | 1,42 | 1,51 | -0,98% | - |
| 17.07.2025 | 1,43 | 1,53 | 1,40 | 1,53 | 1,33% | - |
| 16.07.2025 | 1,46 | 1,52 | 1,38 | 1,51 | 1,01% | - |
| 15.07.2025 | 1,37 | 1,49 | 1,36 | 1,49 | 0,00% | - |
| 14.07.2025 | 1,45 | 1,49 | 1,37 | 1,49 | 0,00% | - |
| 11.07.2025 | 1,43 | 1,50 | 1,38 | 1,49 | -1,32% | - |
| 10.07.2025 | 1,46 | 1,51 | 1,39 | 1,51 | 4,50% | - |
| 09.07.2025 | 1,41 | 1,45 | 1,36 | 1,45 | 3,58% | - |
| 08.07.2025 | 1,39 | 1,40 | 1,37 | 1,40 | -7,92% | - |
| 07.07.2025 | 1,51 | 1,52 | 1,37 | 1,52 | 7,45% | - |
| 04.07.2025 | 1,51 | 1,51 | 1,40 | 1,41 | -4,73% | - |
| 03.07.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 3,50% | - |
| 02.07.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -8,33% | - |
| 01.07.2025 | 1,54 | 1,56 | 1,43 | 1,56 | 8,71% | - |
| 30.06.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -11,96% | - |
| 27.06.2025 | 1,50 | 1,63 | 1,42 | 1,63 | 9,03% | - |
| 26.06.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -7,43% | - |
| 25.06.2025 | 1,57 | 1,62 | 1,47 | 1,62 | 3,19% | - |
| 24.06.2025 | 1,55 | 1,57 | 1,50 | 1,57 | -3,10% | - |
| 23.06.2025 | 1,58 | 1,62 | 1,45 | 1,62 | 0,62% | - |
| 20.06.2025 | 1,58 | 1,62 | 1,48 | 1,61 | 8,45% | - |
| 19.06.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -6,92% | - |
| 18.06.2025 | 1,52 | 1,59 | 1,46 | 1,59 | -4,79% | - |
| 17.06.2025 | 1,55 | 1,67 | 1,48 | 1,67 | 7,74% | - |
| 16.06.2025 | 1,60 | 1,60 | 1,45 | 1,55 | -6,63% | - |
| 13.06.2025 | 1,59 | 1,67 | 1,48 | 1,66 | -2,35% | - |
| 12.06.2025 | 1,63 | 1,70 | 1,54 | 1,70 | -6,85% | - |
| 11.06.2025 | 1,73 | 1,84 | 1,63 | 1,83 | 0,27% | - |
| 10.06.2025 | 1,76 | 1,82 | 1,63 | 1,82 | 1,39% | - |
| 09.06.2025 | 1,67 | 1,81 | 1,66 | 1,80 | -0,83% | - |
| 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% | - |