20,675€
0,36%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,68 | 20,68 | 20,38 | 20,63 | 0,12% | - |
| 12.12.2025 | 20,40 | 21,00 | 20,30 | 20,60 | 0,00% | 8.371,00 |
| 11.12.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | 1.169,00 |
| 10.12.2025 | 20,60 | 20,70 | 19,70 | 20,70 | 0,00% | 4.322,00 |
| 09.12.2025 | 20,80 | 21,00 | 20,40 | 20,70 | 1,47% | 17.807,00 |
| 08.12.2025 | 20,30 | 20,90 | 20,30 | 20,40 | -0,49% | 13.803,00 |
| 05.12.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 0,99% | 1.568,00 |
| 04.12.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,49% | 2.531,00 |
| 03.12.2025 | 20,40 | 20,50 | 20,10 | 20,40 | -0,49% | 690,00 |
| 02.12.2025 | 20,20 | 20,80 | 20,10 | 20,50 | 1,99% | 3.003,00 |
| 01.12.2025 | 20,90 | 20,90 | 20,00 | 20,10 | 2,29% | 13.884,00 |
| 28.11.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -2,72% | 6.700,00 |
| 27.11.2025 | 20,50 | 20,50 | 20,10 | 20,20 | 0,50% | 5.430,00 |
| 26.11.2025 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | 7.666,00 |
| 25.11.2025 | 19,90 | 20,50 | 19,90 | 20,50 | 1,99% | 2.518,00 |
| 24.11.2025 | 19,90 | 20,80 | 19,90 | 20,10 | 0,00% | 17.011,00 |
| 21.11.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,00% | 4.222,00 |
| 20.11.2025 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | 2.422,00 |
| 19.11.2025 | 20,10 | 20,20 | 20,10 | 20,10 | 0,00% | 4.172,00 |
| 18.11.2025 | 20,00 | 20,10 | 20,00 | 20,10 | 0,00% | 4.925,00 |
| 17.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | 5.374,00 |
| 14.11.2025 | 20,10 | 20,10 | 19,75 | 19,90 | -1,00% | 2.714,00 |
| 13.11.2025 | 20,10 | 20,90 | 20,10 | 20,10 | 0,00% | 7.586,00 |
| 12.11.2025 | 19,95 | 20,20 | 19,55 | 20,10 | 2,55% | 10.113,00 |
| 11.11.2025 | 19,75 | 19,95 | 19,55 | 19,60 | -0,51% | 1.573,00 |
| 10.11.2025 | 19,70 | 20,00 | 19,70 | 19,70 | 0,00% | 662,00 |
| 07.11.2025 | 19,90 | 19,95 | 19,70 | 19,70 | -1,01% | 6.323,00 |
| 06.11.2025 | 19,90 | 20,00 | 19,90 | 19,90 | 0,00% | 1.920,00 |
| 05.11.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 2.142,00 |
| 04.11.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | 1.424,00 |
| 03.11.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,25% | 4.761,00 |
| 31.10.2025 | 19,90 | 19,95 | 19,90 | 19,95 | 0,25% | 753,00 |
| 30.10.2025 | 20,10 | 20,10 | 19,90 | 19,90 | 0,00% | 3.651,00 |
| 29.10.2025 | 19,90 | 20,00 | 19,90 | 19,90 | 1,02% | 6.679,00 |
| 28.10.2025 | 19,80 | 20,10 | 19,65 | 19,70 | -1,01% | 2.105,00 |
| 27.10.2025 | 19,70 | 19,95 | 19,70 | 19,90 | -0,50% | 1.888,00 |
| 24.10.2025 | 20,00 | 20,00 | 19,80 | 20,00 | 0,25% | 1.954,00 |
| 23.10.2025 | 19,95 | 20,10 | 19,55 | 19,95 | 1,01% | 4.230,00 |
| 22.10.2025 | 19,80 | 20,00 | 19,70 | 19,75 | -0,25% | 4.454,00 |
| 21.10.2025 | 19,60 | 19,85 | 19,60 | 19,80 | 0,51% | 1.470,00 |
| 20.10.2025 | 20,00 | 20,00 | 19,60 | 19,70 | -1,50% | 1.736,00 |
| 17.10.2025 | 19,60 | 20,00 | 19,55 | 20,00 | 1,01% | 3.829,00 |
| 16.10.2025 | 19,80 | 19,95 | 19,80 | 19,80 | -0,50% | 2.516,00 |
| 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 |