19,925€
0,13%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,85 | 20,00 | 19,80 | 19,90 | 0,00% | 8.075,00 |
| 07.08.2025 | 19,80 | 19,95 | 19,80 | 19,90 | 0,51% | 34.250,00 |
| 06.08.2025 | 19,80 | 19,85 | 19,80 | 19,80 | 0,00% | 12.648,00 |
| 05.08.2025 | 19,85 | 19,85 | 19,70 | 19,80 | 0,00% | 6.509,00 |
| 04.08.2025 | 19,70 | 19,95 | 19,70 | 19,80 | -0,50% | 5.378,00 |
| 01.08.2025 | 19,80 | 19,95 | 19,75 | 19,90 | 0,51% | 4.239,00 |
| 31.07.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,49% | 1.834,00 |
| 30.07.2025 | 19,95 | 20,10 | 19,70 | 20,10 | 0,00% | 12.248,00 |
| 29.07.2025 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | 655,00 |
| 28.07.2025 | 20,60 | 20,60 | 19,85 | 20,20 | -1,94% | 15.196,00 |
| 25.07.2025 | 21,00 | 21,10 | 20,50 | 20,60 | -0,48% | 2.125,00 |
| 24.07.2025 | 21,20 | 21,20 | 20,60 | 20,70 | -0,96% | 924,00 |
| 23.07.2025 | 21,00 | 21,00 | 20,80 | 20,90 | -0,48% | 1.088,00 |
| 22.07.2025 | 21,00 | 21,30 | 21,00 | 21,00 | 0,00% | 1.979,00 |
| 21.07.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 1.262,00 |
| 18.07.2025 | 20,50 | 21,30 | 20,50 | 21,20 | 3,92% | 10.085,00 |
| 17.07.2025 | 20,30 | 20,60 | 20,30 | 20,40 | 0,49% | 1.216,00 |
| 16.07.2025 | 20,60 | 20,70 | 20,20 | 20,30 | -0,49% | 620,00 |
| 15.07.2025 | 20,40 | 20,70 | 20,30 | 20,40 | 0,49% | 713,00 |
| 14.07.2025 | 20,60 | 20,60 | 20,20 | 20,30 | -0,49% | 1.314,00 |
| 11.07.2025 | 20,70 | 20,70 | 20,30 | 20,40 | -0,49% | 1.276,00 |
| 10.07.2025 | 20,50 | 20,70 | 20,40 | 20,50 | -0,49% | 1.048,00 |
| 09.07.2025 | 20,70 | 20,70 | 20,40 | 20,60 | -0,48% | 842,00 |
| 08.07.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | 1.052,00 |
| 07.07.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | 1.967,00 |
| 04.07.2025 | 20,70 | 20,70 | 20,10 | 20,40 | -0,49% | 3.334,00 |
| 03.07.2025 | 20,70 | 20,70 | 20,40 | 20,50 | -0,97% | 2.062,00 |
| 02.07.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | 693,00 |
| 01.07.2025 | 20,40 | 20,50 | 20,20 | 20,50 | 0,99% | 4.655,00 |
| 30.06.2025 | 20,20 | 20,50 | 20,20 | 20,30 | 0,50% | 1.082,00 |
| 27.06.2025 | 20,00 | 20,50 | 20,00 | 20,20 | 0,00% | 4.181,00 |
| 26.06.2025 | 20,30 | 20,30 | 19,85 | 20,20 | 0,50% | 10.793,00 |
| 25.06.2025 | 19,85 | 20,20 | 19,85 | 20,10 | 0,50% | 1.556,00 |
| 24.06.2025 | 19,80 | 20,20 | 19,80 | 20,00 | 0,00% | 3.089,00 |
| 23.06.2025 | 20,30 | 20,30 | 19,70 | 20,00 | -0,99% | 3.686,00 |
| 20.06.2025 | 19,90 | 20,30 | 19,80 | 20,20 | 1,51% | 836,00 |
| 19.06.2025 | 20,00 | 20,20 | 19,80 | 19,90 | -1,00% | 3.643,00 |
| 18.06.2025 | 20,20 | 20,20 | 20,00 | 20,10 | -0,99% | 2.687,00 |
| 17.06.2025 | 21,10 | 21,10 | 20,20 | 20,30 | -1,93% | 2.924,00 |
| 16.06.2025 | 20,00 | 20,80 | 20,00 | 20,70 | 1,97% | 5.972,00 |
| 13.06.2025 | 20,10 | 20,30 | 20,00 | 20,30 | 0,00% | 4.432,00 |
| 12.06.2025 | 20,80 | 20,80 | 20,00 | 20,30 | -4,25% | 13.193,00 |
| 11.06.2025 | 21,50 | 21,70 | 20,80 | 21,20 | -0,93% | 6.695,00 |
| 10.06.2025 | 21,60 | 21,70 | 21,30 | 21,40 | 0,00% | 4.981,00 |
| 09.06.2025 | 21,00 | 21,70 | 21,00 | 21,40 | 0,94% | 4.412,00 |
| 06.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,44% | 3.916,00 |
| 05.06.2025 | 21,00 | 21,30 | 20,70 | 20,90 | 0,48% | 6.126,00 |
| 04.06.2025 | 20,70 | 21,00 | 20,70 | 20,80 | 0,97% | 6.058,00 |
| 03.06.2025 | 20,50 | 20,80 | 20,40 | 20,60 | 0,49% | 5.275,00 |
| 02.06.2025 | 19,75 | 20,80 | 19,55 | 20,50 | 5,13% | 31.419,00 |
| 30.05.2025 | 19,60 | 19,65 | 19,45 | 19,50 | -0,76% | 4.051,00 |
| 29.05.2025 | 19,65 | 19,70 | 19,50 | 19,65 | 1,03% | 2.047,00 |
| 28.05.2025 | 19,60 | 19,80 | 19,45 | 19,45 | -0,26% | 6.663,00 |
| 27.05.2025 | 19,85 | 19,85 | 19,45 | 19,50 | -1,76% | 5.191,00 |
| 26.05.2025 | 19,80 | 19,85 | 19,60 | 19,85 | -0,25% | 4.232,00 |
| 23.05.2025 | 19,85 | 19,95 | 19,60 | 19,90 | 1,79% | 2.389,00 |
| 22.05.2025 | 19,80 | 20,00 | 19,55 | 19,55 | -1,51% | 7.020,00 |
| 21.05.2025 | 19,90 | 19,95 | 19,55 | 19,85 | -0,25% | 4.469,00 |
| 20.05.2025 | 19,85 | 19,90 | 19,50 | 19,90 | 0,25% | 8.772,00 |
| 19.05.2025 | 20,30 | 20,30 | 19,80 | 19,85 | -0,75% | 3.310,00 |
| 16.05.2025 | 20,00 | 20,00 | 19,85 | 20,00 | 0,50% | 6.427,00 |
| 15.05.2025 | 20,00 | 20,10 | 19,85 | 19,90 | 0,00% | 4.588,00 |
| 14.05.2025 | 20,00 | 20,00 | 19,85 | 19,90 | 0,51% | 769,00 |
| 13.05.2025 | 20,40 | 20,40 | 19,60 | 19,80 | -0,50% | 9.104,00 |
| 12.05.2025 | 20,50 | 20,70 | 19,60 | 19,90 | -1,97% | 9.582,00 |
| 09.05.2025 | 20,60 | 20,80 | 20,20 | 20,30 | -2,40% | 8.199,00 |
| 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 |