42,435€
-0,55%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 42,70 | 42,70 | 42,42 | 42,44 | -0,55% | - |
| 02.07.2025 | 41,99 | 42,75 | 41,86 | 42,67 | 1,89% | - |
| 01.07.2025 | 39,75 | 42,33 | 39,33 | 41,88 | 5,28% | - |
| 30.06.2025 | 40,59 | 40,70 | 39,56 | 39,78 | -1,84% | - |
| 27.06.2025 | 40,16 | 40,92 | 39,60 | 40,53 | 1,82% | - |
| 26.06.2025 | 39,67 | 40,07 | 39,48 | 39,80 | -0,13% | - |
| 25.06.2025 | 40,31 | 40,47 | 39,58 | 39,85 | -0,75% | - |
| 24.06.2025 | 39,89 | 40,46 | 39,78 | 40,15 | 0,78% | - |
| 23.06.2025 | 39,79 | 40,05 | 38,84 | 39,84 | -0,05% | - |
| 20.06.2025 | 39,80 | 40,53 | 39,67 | 39,86 | 0,15% | - |
| 19.06.2025 | 40,18 | 40,28 | 39,79 | 39,80 | -0,92% | - |
| 18.06.2025 | 40,01 | 40,30 | 39,66 | 40,17 | 0,45% | - |
| 17.06.2025 | 40,07 | 40,27 | 39,67 | 39,99 | -0,62% | - |
| 16.06.2025 | 39,76 | 40,56 | 39,66 | 40,24 | 1,49% | - |
| 13.06.2025 | 40,84 | 40,89 | 39,51 | 39,65 | -2,62% | - |
| 12.06.2025 | 40,79 | 41,08 | 39,97 | 40,72 | -0,77% | - |
| 11.06.2025 | 41,72 | 41,77 | 40,80 | 41,03 | -1,49% | - |
| 10.06.2025 | 42,30 | 42,30 | 41,41 | 41,65 | -0,90% | - |
| 09.06.2025 | 41,42 | 42,40 | 41,33 | 42,03 | 1,11% | - |
| 06.06.2025 | 41,33 | 42,10 | 41,09 | 41,57 | 0,97% | - |
| 05.06.2025 | 41,41 | 41,61 | 40,71 | 41,17 | -0,72% | - |
| 04.06.2025 | 41,62 | 42,30 | 41,34 | 41,47 | -0,43% | - |
| 03.06.2025 | 41,18 | 41,87 | 41,03 | 41,65 | 0,99% | - |
| 02.06.2025 | 42,14 | 42,14 | 40,68 | 41,24 | -1,93% | 128,00 |
| 30.05.2025 | 42,18 | 42,43 | 41,80 | 42,05 | -0,21% | - |
| 29.05.2025 | 41,95 | 43,20 | 41,76 | 42,14 | -0,39% | - |
| 28.05.2025 | 42,90 | 43,19 | 42,27 | 42,31 | -1,28% | - |
| 27.05.2025 | 42,15 | 43,00 | 42,15 | 42,86 | 1,32% | 3,00 |
| 26.05.2025 | 41,94 | 42,32 | 41,79 | 42,30 | 0,80% | - |
| 23.05.2025 | 42,57 | 42,71 | 41,73 | 41,96 | -2,81% | - |
| 22.05.2025 | 42,95 | 43,34 | 42,77 | 43,18 | 0,42% | - |
| 21.05.2025 | 44,12 | 44,12 | 42,88 | 43,00 | -2,99% | - |
| 20.05.2025 | 44,91 | 45,11 | 44,11 | 44,32 | -1,32% | 25,00 |
| 19.05.2025 | 43,77 | 45,19 | 43,61 | 44,92 | -0,16% | - |
| 16.05.2025 | 44,26 | 45,16 | 44,00 | 44,99 | 1,51% | - |
| 15.05.2025 | 45,00 | 45,00 | 44,20 | 44,32 | -2,01% | - |
| 14.05.2025 | 42,99 | 45,30 | 42,12 | 45,23 | 5,43% | - |
| 13.05.2025 | 43,62 | 43,62 | 42,50 | 42,90 | -0,75% | - |
| 12.05.2025 | 40,00 | 43,38 | 39,99 | 43,22 | 9,92% | 20,00 |
| 09.05.2025 | 40,01 | 40,02 | 38,62 | 39,32 | -1,80% | - |
| 08.05.2025 | 38,96 | 40,59 | 38,93 | 40,04 | 2,88% | - |
| 07.05.2025 | 39,39 | 39,64 | 38,67 | 38,92 | -0,49% | - |
| 06.05.2025 | 39,03 | 39,12 | 38,36 | 39,11 | 0,03% | - |
| 05.05.2025 | 40,40 | 40,40 | 38,62 | 39,10 | -3,49% | - |
| 02.05.2025 | 38,91 | 40,61 | 38,42 | 40,52 | 0,61% | - |
| 30.04.2025 | 42,56 | 42,56 | 38,68 | 40,27 | -3,80% | - |
| 29.04.2025 | 41,69 | 42,40 | 41,29 | 41,86 | 0,73% | - |
| 28.04.2025 | 41,40 | 42,80 | 41,13 | 41,56 | -0,53% | - |
| 25.04.2025 | 41,82 | 42,35 | 41,21 | 41,78 | -0,36% | - |
| 24.04.2025 | 41,32 | 42,06 | 40,48 | 41,93 | 1,37% | - |
| 23.04.2025 | 40,94 | 42,57 | 39,85 | 41,36 | 1,63% | - |
| 22.04.2025 | 40,70 | 40,85 | 38,97 | 40,70 | -0,09% | - |
| 17.04.2025 | 41,21 | 41,46 | 40,30 | 40,73 | 0,06% | 2,00 |
| 16.04.2025 | 41,54 | 41,54 | 40,27 | 40,71 | -2,01% | - |
| 15.04.2025 | 41,81 | 42,77 | 41,44 | 41,54 | -0,81% | - |
| 14.04.2025 | 41,44 | 42,65 | 41,03 | 41,88 | 1,29% | - |
| 11.04.2025 | 40,52 | 41,55 | 39,60 | 41,35 | 0,28% | - |
| 10.04.2025 | 44,95 | 45,74 | 40,48 | 41,23 | -8,25% | - |
| 09.04.2025 | 40,82 | 45,35 | 39,12 | 44,94 | 10,35% | - |
| 08.04.2025 | 43,14 | 44,09 | 39,95 | 40,72 | -4,84% | - |
| 07.04.2025 | 42,12 | 44,48 | 40,54 | 42,79 | -2,17% | - |
| 04.04.2025 | 44,51 | 44,51 | 41,31 | 43,74 | -1,62% | - |
| 03.04.2025 | 50,13 | 50,13 | 43,33 | 44,46 | -11,50% | - |
| 02.04.2025 | 49,37 | 50,55 | 48,91 | 50,24 | 1,08% | - |
| 01.04.2025 | 49,18 | 49,76 | 48,19 | 49,71 | 0,71% | - |
| 31.03.2025 | 49,10 | 49,60 | 48,20 | 49,36 | 0,45% | 61,00 |
| 28.03.2025 | 49,93 | 50,80 | 48,83 | 49,14 | -2,88% | - |
| 27.03.2025 | 51,22 | 51,29 | 49,94 | 50,59 | -1,23% | - |
| 26.03.2025 | 52,28 | 52,28 | 50,87 | 51,22 | -1,42% | - |
| 25.03.2025 | 48,83 | 52,37 | 48,15 | 51,96 | 6,25% | - |
| 24.03.2025 | 47,26 | 49,09 | 47,26 | 48,91 | 2,88% | - |
| 21.03.2025 | 48,36 | 48,47 | 46,85 | 47,54 | -1,29% | - |
| 20.03.2025 | 48,40 | 49,11 | 48,04 | 48,16 | -0,15% | 450,00 |
| 19.03.2025 | 47,56 | 48,73 | 47,56 | 48,23 | 0,47% | - |
| 18.03.2025 | 47,24 | 48,09 | 46,77 | 48,00 | 1,61% | 1.800,00 |
| 17.03.2025 | 47,08 | 48,16 | 46,69 | 47,24 | -0,02% | - |
| 14.03.2025 | 46,43 | 47,72 | 46,35 | 47,25 | 1,76% | - |
| 13.03.2025 | 46,55 | 48,24 | 45,70 | 46,44 | 0,14% | - |
| 12.03.2025 | 45,59 | 46,94 | 44,93 | 46,37 | 1,77% | 1,00 |
| 11.03.2025 | 45,97 | 46,00 | 45,04 | 45,57 | -0,51% | - |
| 10.03.2025 | 48,28 | 48,28 | 44,90 | 45,80 | -5,13% | 112,00 |
| 07.03.2025 | 47,95 | 48,44 | 46,84 | 48,28 | 0,67% | 92,00 |
| 06.03.2025 | 48,67 | 49,05 | 47,79 | 47,96 | -1,81% | - |
| 05.03.2025 | 48,92 | 49,61 | 48,27 | 48,84 | 1,01% | - |
| 04.03.2025 | 52,93 | 52,93 | 48,31 | 48,35 | -8,38% | 2,00 |
| 03.03.2025 | 53,63 | 54,42 | 52,71 | 52,77 | -2,80% | - |
| 28.02.2025 | 54,14 | 54,39 | 53,07 | 54,29 | 0,39% | - |
| 27.02.2025 | 53,25 | 54,34 | 52,97 | 54,08 | 1,67% | - |
| 26.02.2025 | 52,59 | 53,27 | 52,22 | 53,19 | 1,16% | 50,00 |
| 25.02.2025 | 52,83 | 52,97 | 51,93 | 52,58 | -0,49% | 4,00 |
| 24.02.2025 | 52,41 | 53,61 | 51,81 | 52,84 | -0,64% | - |
| 21.02.2025 | 53,39 | 53,72 | 52,48 | 53,18 | -0,49% | - |
| 20.02.2025 | 54,85 | 54,98 | 52,77 | 53,44 | -2,71% | - |
| 19.02.2025 | 54,46 | 55,27 | 54,30 | 54,93 | 0,20% | - |
| 18.02.2025 | 53,68 | 55,09 | 53,01 | 54,82 | 2,22% | - |
| 17.02.2025 | 53,48 | 53,73 | 53,48 | 53,63 | 0,09% | - |
| 14.02.2025 | 52,99 | 53,89 | 52,87 | 53,58 | 0,79% | 619,00 |
| 13.02.2025 | 52,25 | 53,81 | 51,71 | 53,16 | 1,10% | - |
| 12.02.2025 | 53,71 | 53,89 | 52,26 | 52,58 | -2,12% | - |
| 11.02.2025 | 53,28 | 53,98 | 52,60 | 53,72 | 0,98% | 10,00 |