19,875€
-0,13%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,98 | 19,98 | 19,85 | 19,88 | -0,13% | - |
| 15.10.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -0,50% | 4.802,00 |
| 14.10.2025 | 20,20 | 20,20 | 19,85 | 20,00 | 0,00% | 35.449,00 |
| 13.10.2025 | 20,00 | 20,20 | 19,95 | 20,00 | 0,50% | 7.962,00 |
| 10.10.2025 | 19,80 | 20,00 | 19,80 | 19,90 | -0,25% | 1.308,00 |
| 09.10.2025 | 19,80 | 20,00 | 19,80 | 19,95 | 0,76% | 1.588,00 |
| 08.10.2025 | 20,00 | 20,00 | 19,75 | 19,80 | -0,75% | 4.783,00 |
| 07.10.2025 | 20,50 | 20,50 | 19,85 | 19,95 | -1,24% | 2.512,00 |
| 06.10.2025 | 20,10 | 20,30 | 20,00 | 20,20 | 0,50% | 9.720,00 |
| 03.10.2025 | 19,85 | 20,10 | 19,80 | 20,10 | 0,50% | 6.875,00 |
| 02.10.2025 | 19,55 | 20,10 | 19,55 | 20,00 | 2,04% | 15.360,00 |
| 01.10.2025 | 19,80 | 19,80 | 19,40 | 19,60 | 0,00% | 1.816,00 |
| 30.09.2025 | 19,75 | 19,75 | 19,50 | 19,60 | -0,25% | 1.720,00 |
| 29.09.2025 | 19,50 | 19,70 | 19,45 | 19,65 | -0,25% | 920,00 |
| 26.09.2025 | 19,65 | 19,80 | 19,65 | 19,70 | 0,51% | 3.228,00 |
| 25.09.2025 | 19,55 | 19,75 | 19,55 | 19,60 | -0,76% | 1.706,00 |
| 24.09.2025 | 19,45 | 19,85 | 19,40 | 19,75 | 0,77% | 87.401,00 |
| 23.09.2025 | 19,60 | 19,75 | 19,55 | 19,60 | 0,00% | 1.994,00 |
| 22.09.2025 | 20,00 | 20,00 | 19,55 | 19,60 | -0,25% | 1.280,00 |
| 19.09.2025 | 19,40 | 19,85 | 19,40 | 19,65 | 0,77% | 7.351,00 |
| 18.09.2025 | 19,50 | 19,80 | 19,50 | 19,50 | 0,00% | 6.025,00 |
| 17.09.2025 | 19,85 | 19,85 | 19,50 | 19,50 | -0,51% | 1.578,00 |
| 16.09.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -0,76% | 1.380,00 |
| 15.09.2025 | 20,00 | 20,00 | 19,55 | 19,75 | 0,77% | 5.348,00 |
| 12.09.2025 | 19,85 | 20,00 | 19,55 | 19,60 | 0,26% | 2.432,00 |
| 11.09.2025 | 19,85 | 19,85 | 19,55 | 19,55 | 0,00% | 2.397,00 |
| 10.09.2025 | 19,80 | 19,80 | 19,55 | 19,55 | 0,00% | 3.075,00 |
| 09.09.2025 | 19,60 | 19,70 | 19,55 | 19,55 | -0,26% | 1.798,00 |
| 08.09.2025 | 19,80 | 19,85 | 19,60 | 19,60 | -1,01% | 978,00 |
| 05.09.2025 | 19,90 | 20,00 | 19,80 | 19,80 | 0,00% | 3.705,00 |
| 04.09.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | 1.042,00 |
| 03.09.2025 | 19,95 | 19,95 | 19,75 | 19,80 | -0,75% | 677,00 |
| 02.09.2025 | 20,10 | 20,90 | 19,80 | 19,95 | -1,24% | 7.211,00 |
| 01.09.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 3,32% | 12.325,00 |
| 29.08.2025 | 19,80 | 19,80 | 19,55 | 19,55 | 0,00% | 402,00 |
| 28.08.2025 | 19,80 | 19,80 | 19,55 | 19,55 | -0,26% | 2.294,00 |
| 27.08.2025 | 19,85 | 19,85 | 19,55 | 19,60 | -0,51% | 2.943,00 |
| 26.08.2025 | 19,85 | 19,85 | 19,60 | 19,70 | -0,51% | 1.197,00 |
| 25.08.2025 | 19,60 | 19,85 | 19,60 | 19,80 | 1,02% | 1.583,00 |
| 22.08.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -1,01% | 2.343,00 |
| 21.08.2025 | 19,75 | 19,80 | 19,60 | 19,80 | 1,02% | 2.046,00 |
| 20.08.2025 | 19,55 | 19,70 | 19,55 | 19,60 | 0,26% | 2.570,00 |
| 19.08.2025 | 19,65 | 19,65 | 19,50 | 19,55 | -0,51% | 5.624,00 |
| 18.08.2025 | 19,65 | 19,75 | 19,60 | 19,65 | 0,00% | 1.807,00 |
| 15.08.2025 | 19,80 | 19,80 | 19,60 | 19,65 | 0,00% | 815,00 |
| 14.08.2025 | 19,85 | 19,90 | 19,65 | 19,65 | 0,00% | 6.081,00 |
| 13.08.2025 | 19,70 | 19,85 | 19,60 | 19,65 | -0,25% | 14.326,00 |
| 12.08.2025 | 19,85 | 19,90 | 19,70 | 19,70 | -0,51% | 4.787,00 |
| 11.08.2025 | 19,85 | 19,90 | 19,75 | 19,80 | -0,50% | 7.094,00 |
| 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 |