1,490€
13,74%
Echtzeit-Aktienkurs Sappi Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sappi Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,50 | 1,51 | 1,43 | 1,49 | 0,34% | - |
| 01.09.2025 | 1,43 | 1,51 | 1,41 | 1,49 | 3,85% | - |
| 29.08.2025 | 1,44 | 1,46 | 1,43 | 1,43 | 0,70% | - |
| 28.08.2025 | 1,41 | 1,47 | 1,41 | 1,42 | -1,39% | - |
| 27.08.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -1,37% | - |
| 26.08.2025 | 1,45 | 1,46 | 1,42 | 1,46 | 1,04% | - |
| 25.08.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,76% | - |
| 22.08.2025 | 1,43 | 1,43 | 1,38 | 1,42 | 2,90% | - |
| 21.08.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 20.08.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -2,48% | - |
| 19.08.2025 | 1,40 | 1,41 | 1,33 | 1,41 | 1,81% | - |
| 18.08.2025 | 1,37 | 1,41 | 1,35 | 1,39 | 1,09% | - |
| 15.08.2025 | 1,42 | 1,44 | 1,37 | 1,37 | -3,52% | - |
| 14.08.2025 | 1,40 | 1,45 | 1,39 | 1,42 | -1,73% | - |
| 13.08.2025 | 1,46 | 1,46 | 1,36 | 1,45 | -0,69% | - |
| 12.08.2025 | 1,37 | 1,46 | 1,36 | 1,46 | 7,38% | - |
| 11.08.2025 | 1,40 | 1,43 | 1,36 | 1,36 | -3,21% | - |
| 08.08.2025 | 1,31 | 1,43 | 1,30 | 1,40 | 4,09% | - |
| 07.08.2025 | 1,33 | 1,38 | 1,23 | 1,35 | -2,18% | - |
| 06.08.2025 | 1,32 | 1,39 | 1,31 | 1,38 | 1,48% | - |
| 05.08.2025 | 1,37 | 1,38 | 1,27 | 1,36 | -0,73% | - |
| 04.08.2025 | 1,35 | 1,43 | 1,31 | 1,37 | -1,09% | - |
| 01.08.2025 | 1,36 | 1,43 | 1,30 | 1,38 | -2,13% | - |
| 31.07.2025 | 1,41 | 1,46 | 1,33 | 1,41 | -1,40% | - |
| 30.07.2025 | 1,41 | 1,52 | 1,37 | 1,43 | -6,54% | - |
| 29.07.2025 | 1,54 | 1,55 | 1,39 | 1,53 | -0,33% | - |
| 28.07.2025 | 1,30 | 1,55 | 1,30 | 1,54 | 1,99% | - |
| 25.07.2025 | 1,42 | 1,51 | 1,38 | 1,51 | -0,66% | - |
| 24.07.2025 | 1,44 | 1,53 | 1,40 | 1,52 | 5,21% | - |
| 23.07.2025 | 1,39 | 1,49 | 1,37 | 1,44 | -1,71% | - |
| 22.07.2025 | 1,43 | 1,50 | 1,37 | 1,47 | 0,00% | - |
| 21.07.2025 | 1,47 | 1,49 | 1,39 | 1,47 | -0,34% | - |
| 18.07.2025 | 1,48 | 1,48 | 1,43 | 1,47 | -0,34% | - |
| 17.07.2025 | 1,46 | 1,48 | 1,41 | 1,48 | 1,72% | - |
| 16.07.2025 | 1,42 | 1,46 | 1,39 | 1,45 | -0,68% | - |
| 15.07.2025 | 1,41 | 1,47 | 1,38 | 1,46 | 1,39% | - |
| 14.07.2025 | 1,45 | 1,49 | 1,39 | 1,44 | -0,35% | - |
| 11.07.2025 | 1,45 | 1,48 | 1,39 | 1,45 | -1,70% | - |
| 10.07.2025 | 1,42 | 1,48 | 1,40 | 1,47 | 1,03% | - |
| 09.07.2025 | 1,44 | 1,46 | 1,37 | 1,46 | 1,39% | - |
| 08.07.2025 | 1,40 | 1,52 | 1,38 | 1,44 | -2,71% | - |
| 07.07.2025 | 1,51 | 1,54 | 1,37 | 1,48 | 0,00% | - |
| 04.07.2025 | 1,51 | 1,52 | 1,41 | 1,48 | -4,84% | - |
| 03.07.2025 | 1,49 | 1,55 | 1,47 | 1,55 | 2,31% | - |
| 02.07.2025 | 1,45 | 1,53 | 1,41 | 1,52 | 1,34% | - |
| 01.07.2025 | 1,55 | 1,60 | 1,44 | 1,50 | -2,92% | - |
| 30.06.2025 | 1,47 | 1,64 | 1,44 | 1,54 | -1,91% | - |
| 27.06.2025 | 1,39 | 1,61 | 1,39 | 1,57 | -1,26% | - |
| 26.06.2025 | 1,58 | 1,59 | 1,51 | 1,59 | 0,95% | - |
| 25.06.2025 | 1,58 | 1,62 | 1,48 | 1,58 | 0,00% | - |
| 24.06.2025 | 1,55 | 1,60 | 1,50 | 1,58 | 1,61% | - |
| 23.06.2025 | 1,58 | 1,58 | 1,46 | 1,55 | -1,27% | - |
| 20.06.2025 | 1,58 | 1,58 | 1,49 | 1,57 | 5,37% | - |
| 19.06.2025 | 1,50 | 1,59 | 1,47 | 1,49 | -5,70% | - |
| 18.06.2025 | 1,57 | 1,59 | 1,47 | 1,58 | 0,64% | - |
| 17.06.2025 | 1,56 | 1,64 | 1,49 | 1,57 | 0,96% | - |
| 16.06.2025 | 1,61 | 1,61 | 1,52 | 1,56 | -3,12% | - |
| 13.06.2025 | 1,57 | 1,61 | 1,48 | 1,61 | 1,26% | - |
| 12.06.2025 | 1,51 | 1,75 | 1,51 | 1,59 | -9,17% | - |
| 11.06.2025 | 1,52 | 1,76 | 1,52 | 1,75 | 0,87% | - |
| 10.06.2025 | 1,76 | 1,76 | 1,64 | 1,73 | -1,42% | - |
| 09.06.2025 | 1,77 | 1,77 | 1,67 | 1,76 | -0,28% | - |
| 06.06.2025 | 1,68 | 1,81 | 1,65 | 1,76 | 2,03% | - |
| 05.06.2025 | 1,62 | 1,73 | 1,61 | 1,73 | 5,18% | - |
| 04.06.2025 | 1,80 | 1,80 | 1,61 | 1,64 | -7,61% | - |
| 03.06.2025 | 1,81 | 1,81 | 1,64 | 1,78 | -0,28% | - |
| 02.06.2025 | 1,70 | 1,81 | 1,64 | 1,78 | 7,23% | - |
| 30.05.2025 | 1,66 | 1,71 | 1,65 | 1,66 | 0,00% | - |
| 29.05.2025 | 1,65 | 1,81 | 1,63 | 1,66 | 0,61% | - |
| 28.05.2025 | 1,53 | 1,80 | 1,53 | 1,65 | -5,17% | - |
| 27.05.2025 | 1,63 | 1,80 | 1,63 | 1,74 | 6,10% | - |
| 26.05.2025 | 1,73 | 1,73 | 1,61 | 1,64 | -5,48% | - |
| 23.05.2025 | 1,77 | 1,77 | 1,62 | 1,74 | 0,00% | - |
| 22.05.2025 | 1,66 | 1,74 | 1,64 | 1,74 | 4,83% | - |
| 21.05.2025 | 1,65 | 1,71 | 1,64 | 1,66 | -2,65% | - |
| 20.05.2025 | 1,46 | 1,70 | 1,46 | 1,70 | 3,98% | - |
| 19.05.2025 | 1,63 | 1,69 | 1,58 | 1,64 | 0,93% | - |
| 16.05.2025 | 1,55 | 1,70 | 1,55 | 1,62 | -4,42% | - |
| 15.05.2025 | 1,71 | 1,71 | 1,62 | 1,70 | -0,88% | - |
| 14.05.2025 | 1,57 | 1,71 | 1,57 | 1,71 | 8,23% | - |
| 13.05.2025 | 1,40 | 1,64 | 1,40 | 1,58 | -2,77% | - |
| 12.05.2025 | 1,63 | 1,63 | 1,52 | 1,63 | 0,31% | - |
| 09.05.2025 | 1,30 | 1,62 | 1,30 | 1,62 | 1,89% | - |
| 08.05.2025 | 1,53 | 1,71 | 1,33 | 1,59 | -6,47% | - |
| 07.05.2025 | 1,66 | 1,72 | 1,59 | 1,70 | 2,72% | - |
| 06.05.2025 | 1,74 | 1,74 | 1,57 | 1,66 | -3,50% | - |
| 05.05.2025 | 1,74 | 1,78 | 1,66 | 1,72 | -1,15% | - |
| 02.05.2025 | 1,75 | 1,75 | 1,65 | 1,74 | -6,22% | - |
| 30.04.2025 | 1,65 | 1,85 | 1,65 | 1,85 | 9,47% | - |
| 29.04.2025 | 1,78 | 1,78 | 1,66 | 1,69 | -3,70% | - |
| 28.04.2025 | 1,52 | 1,78 | 1,52 | 1,76 | 1,15% | - |
| 25.04.2025 | 1,78 | 1,78 | 1,66 | 1,74 | 0,29% | - |
| 24.04.2025 | 1,82 | 1,82 | 1,64 | 1,73 | -3,89% | - |
| 23.04.2025 | 1,69 | 1,82 | 1,67 | 1,80 | 6,82% | - |
| 22.04.2025 | 1,40 | 1,75 | 1,40 | 1,69 | -2,60% | - |
| 17.04.2025 | 1,57 | 1,83 | 1,57 | 1,73 | -1,70% | - |
| 16.04.2025 | 1,75 | 1,79 | 1,67 | 1,76 | 2,62% | - |
| 15.04.2025 | 1,38 | 2,06 | 1,38 | 1,72 | 3,63% | - |
| 14.04.2025 | 1,58 | 1,76 | 1,58 | 1,66 | -5,16% | - |
| 11.04.2025 | 1,65 | 1,77 | 1,55 | 1,75 | 6,40% | - |