20,525€
-1,32%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,90 | 20,90 | 20,33 | 20,53 | -1,32% | - |
| 08.05.2025 | 20,90 | 22,30 | 20,80 | 20,80 | -0,48% | 34.097,00 |
| 07.05.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | 12.361,00 |
| 06.05.2025 | 20,70 | 20,80 | 20,50 | 20,70 | 0,98% | 6.836,00 |
| 05.05.2025 | 20,30 | 20,50 | 20,20 | 20,50 | 0,99% | 8.113,00 |
| 02.05.2025 | 20,10 | 20,40 | 20,10 | 20,30 | -0,49% | 8.208,00 |
| 30.04.2025 | 20,20 | 20,60 | 20,10 | 20,40 | -0,49% | 7.224,00 |
| 29.04.2025 | 20,50 | 20,70 | 20,00 | 20,50 | -0,49% | 6.869,00 |
| 28.04.2025 | 20,60 | 20,80 | 19,85 | 20,60 | 0,49% | 19.273,00 |
| 25.04.2025 | 20,60 | 20,70 | 19,90 | 20,50 | 0,00% | 17.465,00 |
| 24.04.2025 | 20,10 | 20,70 | 20,10 | 20,50 | 1,99% | 98.135,00 |
| 23.04.2025 | 19,60 | 20,10 | 19,60 | 20,10 | 4,15% | 14.322,00 |
| 22.04.2025 | 19,35 | 19,65 | 19,30 | 19,30 | -1,03% | 46.700,00 |
| 17.04.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -1,27% | 2.714,00 |
| 16.04.2025 | 19,95 | 20,00 | 19,55 | 19,75 | -0,75% | 997,00 |
| 15.04.2025 | 19,75 | 20,10 | 19,75 | 19,90 | 0,00% | 296,00 |
| 14.04.2025 | 19,40 | 19,95 | 19,30 | 19,90 | 3,11% | 2.634,00 |
| 11.04.2025 | 19,25 | 19,45 | 19,15 | 19,30 | 0,26% | 1.703,00 |
| 10.04.2025 | 19,50 | 19,50 | 19,15 | 19,25 | 1,58% | 5.757,00 |
| 09.04.2025 | 18,75 | 19,00 | 18,70 | 18,95 | -0,26% | 3.996,00 |
| 08.04.2025 | 20,40 | 20,40 | 18,95 | 19,00 | -1,55% | 9.047,00 |
| 07.04.2025 | 19,20 | 19,40 | 18,65 | 19,30 | -1,28% | 22.509,00 |
| 04.04.2025 | 20,60 | 20,60 | 19,50 | 19,55 | -5,10% | 10.435,00 |
| 03.04.2025 | 20,50 | 20,90 | 20,50 | 20,60 | 0,49% | 5.070,00 |
| 02.04.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -2,38% | 5.438,00 |
| 01.04.2025 | 20,60 | 21,00 | 20,50 | 21,00 | 3,45% | 3.327,00 |
| 31.03.2025 | 20,60 | 20,60 | 20,30 | 20,30 | -0,98% | 2.094,00 |
| 28.03.2025 | 20,80 | 20,80 | 20,30 | 20,50 | 0,00% | 429,00 |
| 27.03.2025 | 20,90 | 20,90 | 20,40 | 20,50 | -1,91% | 2.748,00 |
| 26.03.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,46% | 3.199,00 |
| 25.03.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,49% | 1.824,00 |
| 24.03.2025 | 20,60 | 20,60 | 20,20 | 20,50 | 0,99% | 2.718,00 |
| 21.03.2025 | 20,30 | 20,40 | 20,20 | 20,30 | 0,50% | 2.317,00 |
| 20.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | 1.338,00 |
| 19.03.2025 | 20,10 | 20,40 | 20,00 | 20,30 | 0,00% | 5.777,00 |
| 18.03.2025 | 21,00 | 21,00 | 20,00 | 20,30 | -3,33% | 10.895,00 |
| 17.03.2025 | 20,90 | 21,10 | 20,80 | 21,00 | 0,96% | 5.507,00 |
| 14.03.2025 | 20,50 | 21,00 | 20,50 | 20,80 | 2,46% | 11.327,00 |
| 13.03.2025 | 19,85 | 20,40 | 19,85 | 20,30 | 2,27% | 20.370,00 |
| 12.03.2025 | 19,70 | 19,95 | 19,60 | 19,85 | 2,32% | 4.387,00 |
| 11.03.2025 | 19,80 | 19,80 | 19,20 | 19,40 | -2,02% | 5.410,00 |
| 10.03.2025 | 19,65 | 19,85 | 19,55 | 19,80 | 0,76% | 6.177,00 |
| 07.03.2025 | 19,75 | 19,80 | 19,55 | 19,65 | 0,26% | 4.545,00 |
| 06.03.2025 | 19,35 | 19,70 | 19,20 | 19,60 | 1,03% | 9.959,00 |
| 05.03.2025 | 19,35 | 20,10 | 19,30 | 19,40 | 0,00% | 12.350,00 |
| 04.03.2025 | 19,30 | 19,40 | 19,10 | 19,40 | 0,26% | 7.841,00 |
| 03.03.2025 | 19,00 | 19,35 | 19,00 | 19,35 | 1,84% | 13.319,00 |
| 28.02.2025 | 18,95 | 19,10 | 18,95 | 19,00 | 0,26% | 8.761,00 |
| 27.02.2025 | 19,10 | 19,10 | 18,90 | 18,95 | -0,79% | 7.397,00 |
| 26.02.2025 | 19,05 | 19,10 | 18,90 | 19,10 | 0,79% | 3.198,00 |
| 25.02.2025 | 19,10 | 19,10 | 18,90 | 18,95 | -0,79% | 1.614,00 |
| 24.02.2025 | 19,00 | 19,10 | 18,90 | 19,10 | 1,06% | 3.501,00 |
| 21.02.2025 | 19,05 | 19,05 | 18,90 | 18,90 | 0,00% | 1.329,00 |
| 20.02.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -0,79% | 2.285,00 |
| 19.02.2025 | 19,00 | 19,15 | 18,90 | 19,05 | 0,26% | 659,00 |
| 18.02.2025 | 19,10 | 19,10 | 18,90 | 19,00 | 0,00% | 5.588,00 |
| 17.02.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -0,78% | 7.621,00 |
| 14.02.2025 | 18,90 | 19,20 | 18,90 | 19,15 | 1,59% | 2.864,00 |
| 13.02.2025 | 19,00 | 19,10 | 18,80 | 18,85 | -0,79% | 5.084,00 |
| 12.02.2025 | 19,00 | 19,20 | 18,85 | 19,00 | 0,00% | 4.754,00 |
| 11.02.2025 | 19,00 | 19,20 | 19,00 | 19,00 | -0,52% | 939,00 |
| 10.02.2025 | 18,60 | 19,20 | 18,60 | 19,10 | 1,33% | 8.298,00 |
| 07.02.2025 | 18,60 | 18,90 | 18,60 | 18,85 | 0,27% | 1.874,00 |
| 06.02.2025 | 18,70 | 18,85 | 18,55 | 18,80 | 1,35% | 2.265,00 |
| 05.02.2025 | 18,70 | 18,70 | 18,50 | 18,55 | 0,27% | 2.480,00 |
| 04.02.2025 | 18,50 | 18,70 | 18,50 | 18,50 | -0,27% | 6.786,00 |
| 03.02.2025 | 18,85 | 18,85 | 18,25 | 18,55 | 0,82% | 3.084,00 |
| 31.01.2025 | 18,60 | 18,85 | 18,30 | 18,40 | -0,81% | 4.196,00 |
| 30.01.2025 | 18,55 | 18,65 | 18,40 | 18,55 | 0,00% | 2.001,00 |
| 29.01.2025 | 18,50 | 18,65 | 18,45 | 18,55 | 0,54% | 1.758,00 |
| 28.01.2025 | 18,60 | 18,75 | 18,45 | 18,45 | -0,54% | 3.085,00 |
| 27.01.2025 | 18,50 | 18,60 | 18,35 | 18,55 | 0,00% | 4.890,00 |
| 24.01.2025 | 18,85 | 18,90 | 18,50 | 18,55 | -0,27% | 3.390,00 |
| 23.01.2025 | 18,60 | 18,65 | 18,60 | 18,60 | -0,27% | 570,00 |
| 22.01.2025 | 18,90 | 18,90 | 18,60 | 18,65 | -0,27% | 1.074,00 |
| 21.01.2025 | 18,95 | 18,95 | 18,60 | 18,70 | 0,00% | 27.025,00 |
| 20.01.2025 | 18,55 | 18,90 | 18,55 | 18,70 | 0,54% | 1.739,00 |
| 17.01.2025 | 18,50 | 18,75 | 18,50 | 18,60 | 0,00% | 4.933,00 |
| 16.01.2025 | 18,50 | 18,90 | 18,50 | 18,60 | 0,27% | 758,00 |
| 15.01.2025 | 18,50 | 18,65 | 18,50 | 18,55 | -0,80% | 7.007,00 |
| 14.01.2025 | 18,80 | 18,80 | 18,55 | 18,70 | -0,53% | 609,00 |
| 13.01.2025 | 18,90 | 18,90 | 18,55 | 18,80 | 0,80% | 2.930,00 |
| 10.01.2025 | 18,55 | 18,90 | 18,50 | 18,65 | 0,81% | 6.248,00 |
| 09.01.2025 | 18,40 | 18,55 | 18,40 | 18,50 | 0,00% | 2.914,00 |
| 08.01.2025 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | 1.091,00 |
| 07.01.2025 | 18,00 | 18,60 | 18,00 | 18,50 | 1,65% | 5.239,00 |
| 06.01.2025 | 18,35 | 18,35 | 18,05 | 18,20 | -0,27% | 2.390,00 |
| 03.01.2025 | 18,30 | 18,30 | 18,10 | 18,25 | 0,83% | 1.074,00 |
| 02.01.2025 | 17,90 | 18,50 | 17,85 | 18,10 | 1,69% | 19.132,00 |
| 31.12.2024 | 17,65 | 17,95 | 17,55 | 17,80 | 0,85% | 5.014,00 |
| 30.12.2024 | 18,25 | 18,25 | 17,60 | 17,65 | -1,94% | 13.940,00 |
| 27.12.2024 | 18,30 | 18,50 | 17,85 | 18,00 | -3,23% | 18.917,00 |
| 24.12.2024 | 18,45 | 18,60 | 18,45 | 18,60 | 1,09% | 1.123,00 |
| 23.12.2024 | 18,55 | 18,55 | 18,20 | 18,40 | -0,54% | 6.808,00 |
| 20.12.2024 | 18,55 | 18,55 | 18,50 | 18,50 | -0,27% | 38.512,00 |
| 19.12.2024 | 18,60 | 18,60 | 18,55 | 18,55 | 0,00% | 1.364,00 |
| 18.12.2024 | 18,45 | 18,60 | 18,30 | 18,55 | 1,37% | 1.031,00 |
| 17.12.2024 | 18,35 | 18,60 | 18,30 | 18,30 | -2,92% | 2.909,00 |
| 16.12.2024 | 18,40 | 18,85 | 18,40 | 18,85 | 0,80% | 1.307,00 |
| 13.12.2024 | 18,60 | 18,85 | 18,60 | 18,70 | 0,54% | 1.469,00 |