52,230€
0,52%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,96 | 52,26 | 51,41 | 52,07 | 0,21% | - |
| 19.12.2024 | 51,83 | 52,16 | 51,01 | 51,96 | 0,37% | 100,00 |
| 18.12.2024 | 52,89 | 53,10 | 51,14 | 51,77 | -2,10% | 50,00 |
| 17.12.2024 | 52,85 | 53,17 | 52,51 | 52,88 | 0,08% | - |
| 16.12.2024 | 52,87 | 53,50 | 52,79 | 52,84 | -0,06% | 290,00 |
| 13.12.2024 | 52,43 | 52,98 | 52,09 | 52,87 | 0,95% | 60,00 |
| 12.12.2024 | 51,95 | 52,78 | 51,28 | 52,37 | 0,96% | - |
| 11.12.2024 | 52,03 | 52,30 | 51,57 | 51,87 | -0,27% | - |
| 10.12.2024 | 53,14 | 53,29 | 51,95 | 52,01 | -2,11% | - |
| 09.12.2024 | 53,63 | 54,10 | 52,59 | 53,13 | -1,19% | - |
| 06.12.2024 | 53,59 | 53,93 | 53,35 | 53,77 | 0,32% | - |
| 05.12.2024 | 54,94 | 54,94 | 53,49 | 53,60 | -2,23% | - |
| 04.12.2024 | 55,68 | 56,19 | 54,60 | 54,82 | -1,56% | 12,00 |
| 03.12.2024 | 55,42 | 56,04 | 55,03 | 55,69 | 0,49% | - |
| 02.12.2024 | 55,22 | 56,11 | 54,92 | 55,42 | -0,32% | - |
| 29.11.2024 | 55,77 | 55,91 | 54,92 | 55,60 | -0,30% | - |
| 28.11.2024 | 55,22 | 56,50 | 55,22 | 55,77 | 0,98% | - |
| 27.11.2024 | 56,35 | 56,44 | 54,96 | 55,23 | -2,09% | - |
| 26.11.2024 | 56,77 | 57,17 | 55,92 | 56,41 | -0,67% | - |
| 25.11.2024 | 56,95 | 57,53 | 56,29 | 56,79 | -0,25% | 190,00 |
| 22.11.2024 | 56,51 | 57,60 | 56,15 | 56,93 | 0,60% | - |
| 21.11.2024 | 55,76 | 56,80 | 55,07 | 56,59 | 1,05% | - |
| 20.11.2024 | 54,30 | 57,09 | 54,11 | 56,00 | 3,11% | - |
| 19.11.2024 | 54,55 | 54,88 | 53,58 | 54,31 | -0,51% | - |
| 18.11.2024 | 54,70 | 54,96 | 54,03 | 54,59 | -0,05% | - |
| 15.11.2024 | 53,34 | 54,64 | 52,68 | 54,62 | 1,11% | 142,00 |
| 14.11.2024 | 53,38 | 54,11 | 52,86 | 54,02 | 1,31% | 30,00 |
| 13.11.2024 | 53,72 | 54,23 | 52,70 | 53,32 | -0,74% | 320,00 |
| 12.11.2024 | 54,07 | 54,34 | 53,27 | 53,72 | -0,67% | - |
| 11.11.2024 | 53,54 | 54,58 | 53,54 | 54,08 | 1,03% | 100,00 |
| 08.11.2024 | 54,08 | 54,53 | 53,44 | 53,53 | -0,98% | - |
| 07.11.2024 | 54,83 | 54,91 | 53,82 | 54,06 | -1,37% | - |
| 06.11.2024 | 53,45 | 55,57 | 53,45 | 54,81 | 4,26% | 50,00 |
| 05.11.2024 | 51,92 | 52,87 | 51,68 | 52,57 | 1,25% | - |
| 04.11.2024 | 51,06 | 52,25 | 50,75 | 51,92 | 1,70% | - |
| 01.11.2024 | 51,12 | 51,52 | 50,24 | 51,05 | -0,14% | - |
| 31.10.2024 | 45,17 | 51,78 | 44,43 | 51,12 | 12,97% | - |
| 30.10.2024 | 43,73 | 45,51 | 43,28 | 45,25 | 3,40% | - |
| 29.10.2024 | 44,98 | 45,07 | 43,70 | 43,76 | -2,76% | - |
| 28.10.2024 | 45,03 | 45,27 | 44,50 | 45,00 | 0,08% | 20,00 |
| 25.10.2024 | 44,92 | 45,27 | 44,65 | 44,97 | -0,06% | 12,00 |
| 24.10.2024 | 45,25 | 45,49 | 44,74 | 44,99 | -0,59% | 55,00 |
| 23.10.2024 | 44,02 | 45,54 | 43,70 | 45,26 | 2,83% | - |
| 22.10.2024 | 43,09 | 44,15 | 42,89 | 44,01 | 2,14% | - |
| 21.10.2024 | 43,05 | 43,42 | 42,44 | 43,09 | 0,08% | - |
| 18.10.2024 | 43,05 | 43,71 | 42,12 | 43,06 | 0,01% | - |
| 17.10.2024 | 44,13 | 44,25 | 42,84 | 43,05 | -2,44% | - |
| 16.10.2024 | 43,79 | 44,28 | 43,45 | 44,13 | 0,75% | - |
| 15.10.2024 | 44,19 | 44,66 | 43,58 | 43,80 | -0,87% | 50,00 |
| 14.10.2024 | 44,02 | 44,27 | 43,67 | 44,18 | 0,34% | - |
| 11.10.2024 | 42,97 | 44,24 | 42,80 | 44,03 | 2,89% | - |
| 10.10.2024 | 43,06 | 43,42 | 42,63 | 42,80 | -0,64% | - |
| 09.10.2024 | 43,11 | 43,52 | 42,84 | 43,07 | -0,23% | - |
| 08.10.2024 | 43,45 | 43,90 | 42,39 | 43,17 | -0,69% | 231,00 |
| 07.10.2024 | 44,21 | 44,26 | 42,83 | 43,47 | -0,87% | - |
| 04.10.2024 | 43,47 | 44,27 | 43,29 | 43,85 | 0,87% | - |
| 03.10.2024 | 43,56 | 44,18 | 43,11 | 43,47 | -0,28% | - |
| 02.10.2024 | 44,46 | 44,58 | 43,54 | 43,59 | -1,80% | - |
| 01.10.2024 | 43,87 | 44,55 | 42,97 | 44,39 | 0,91% | 174,00 |
| 30.09.2024 | 43,90 | 44,07 | 43,28 | 43,99 | 0,02% | - |
| 27.09.2024 | 43,89 | 44,11 | 43,60 | 43,98 | 0,32% | - |
| 26.09.2024 | 43,20 | 43,96 | 43,07 | 43,84 | 1,36% | - |
| 25.09.2024 | 43,50 | 43,50 | 42,95 | 43,25 | -0,69% | - |
| 24.09.2024 | 43,61 | 43,77 | 43,22 | 43,55 | -0,07% | 118,00 |
| 23.09.2024 | 43,59 | 43,89 | 43,08 | 43,58 | -0,07% | - |
| 20.09.2024 | 44,78 | 45,51 | 43,59 | 43,61 | -2,63% | - |
| 19.09.2024 | 44,61 | 45,63 | 44,61 | 44,79 | 0,40% | - |
| 18.09.2024 | 44,54 | 45,37 | 44,48 | 44,61 | 0,11% | - |
| 17.09.2024 | 44,76 | 45,44 | 44,31 | 44,56 | -0,62% | - |
| 16.09.2024 | 43,98 | 45,09 | 43,78 | 44,84 | 1,93% | - |
| 13.09.2024 | 43,25 | 44,52 | 43,17 | 43,99 | 1,41% | - |
| 12.09.2024 | 42,80 | 43,40 | 42,47 | 43,38 | 1,40% | - |
| 11.09.2024 | 42,70 | 42,83 | 42,09 | 42,78 | 0,19% | - |
| 10.09.2024 | 43,78 | 43,78 | 42,63 | 42,70 | -1,02% | - |
| 09.09.2024 | 42,47 | 43,34 | 42,34 | 43,14 | 1,43% | - |
| 06.09.2024 | 42,77 | 43,19 | 42,13 | 42,53 | -0,56% | - |
| 05.09.2024 | 42,69 | 42,96 | 42,15 | 42,77 | 0,07% | - |
| 04.09.2024 | 43,26 | 43,26 | 42,52 | 42,74 | -1,16% | - |
| 03.09.2024 | 43,71 | 43,88 | 43,20 | 43,24 | -1,08% | - |
| 02.09.2024 | 43,78 | 43,83 | 43,63 | 43,71 | -0,07% | - |
| 30.08.2024 | 43,43 | 43,94 | 42,92 | 43,74 | 0,71% | - |
| 29.08.2024 | 43,61 | 43,98 | 43,27 | 43,43 | -0,78% | - |
| 28.08.2024 | 43,80 | 44,18 | 43,57 | 43,77 | 0,00% | - |
| 27.08.2024 | 43,60 | 43,89 | 43,33 | 43,77 | 0,44% | - |
| 26.08.2024 | 43,69 | 44,11 | 43,51 | 43,58 | -0,41% | - |
| 23.08.2024 | 43,16 | 43,81 | 43,04 | 43,76 | 1,51% | - |
| 22.08.2024 | 43,23 | 43,55 | 42,94 | 43,11 | -0,16% | - |
| 21.08.2024 | 42,48 | 43,24 | 42,48 | 43,18 | 1,66% | - |
| 20.08.2024 | 42,94 | 43,12 | 42,48 | 42,48 | -0,67% | - |
| 19.08.2024 | 42,81 | 43,03 | 42,49 | 42,76 | -0,16% | - |
| 16.08.2024 | 42,73 | 42,91 | 41,85 | 42,83 | 0,61% | - |
| 15.08.2024 | 41,88 | 42,97 | 41,37 | 42,57 | 1,70% | - |
| 14.08.2024 | 41,14 | 42,38 | 40,81 | 41,86 | 1,87% | 120,00 |
| 13.08.2024 | 40,86 | 41,35 | 40,58 | 41,09 | 0,49% | - |
| 12.08.2024 | 40,63 | 41,00 | 40,59 | 40,89 | 0,57% | - |
| 09.08.2024 | 41,07 | 41,24 | 40,39 | 40,66 | -1,09% | - |
| 08.08.2024 | 40,54 | 41,49 | 40,00 | 41,11 | 1,38% | 7,00 |
| 07.08.2024 | 41,19 | 41,64 | 40,47 | 40,55 | -1,65% | - |
| 06.08.2024 | 40,57 | 41,62 | 39,67 | 41,23 | 1,93% | - |
| 05.08.2024 | 42,10 | 42,10 | 39,37 | 40,45 | -3,90% | - |