41,780€
-0,35%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 54,25 | 54,47 | 52,72 | 53,20 | -2,13% | - |
| 07.02.2025 | 53,22 | 55,12 | 52,56 | 54,36 | 1,12% | - |
| 06.02.2025 | 51,13 | 53,95 | 51,13 | 53,76 | 3,94% | - |
| 05.02.2025 | 52,00 | 52,13 | 50,14 | 51,72 | -0,15% | - |
| 04.02.2025 | 53,81 | 54,41 | 51,79 | 51,80 | -4,41% | 147,00 |
| 03.02.2025 | 52,74 | 54,31 | 52,25 | 54,19 | 1,31% | - |
| 31.01.2025 | 54,95 | 56,06 | 53,35 | 53,49 | -2,64% | - |
| 30.01.2025 | 55,54 | 56,00 | 52,29 | 54,94 | -1,01% | - |
| 29.01.2025 | 56,68 | 56,75 | 55,38 | 55,50 | -2,00% | - |
| 28.01.2025 | 56,52 | 57,06 | 55,82 | 56,63 | 0,14% | - |
| 27.01.2025 | 57,14 | 57,36 | 56,01 | 56,55 | -1,17% | - |
| 24.01.2025 | 56,14 | 57,28 | 55,76 | 57,22 | 1,78% | 1,00 |
| 23.01.2025 | 55,86 | 56,25 | 55,60 | 56,22 | 0,43% | - |
| 22.01.2025 | 55,43 | 56,23 | 55,43 | 55,98 | -0,12% | 11,00 |
| 21.01.2025 | 54,81 | 56,08 | 54,57 | 56,05 | 2,26% | 18,00 |
| 20.01.2025 | 55,27 | 55,29 | 54,74 | 54,81 | -1,01% | - |
| 17.01.2025 | 54,55 | 55,42 | 54,55 | 55,37 | 1,34% | - |
| 16.01.2025 | 54,10 | 54,72 | 53,72 | 54,64 | 1,15% | - |
| 15.01.2025 | 53,77 | 54,50 | 53,49 | 54,02 | 0,58% | - |
| 14.01.2025 | 52,67 | 53,71 | 52,33 | 53,71 | 1,92% | - |
| 13.01.2025 | 52,92 | 52,92 | 51,65 | 52,70 | -0,32% | - |
| 10.01.2025 | 52,87 | 53,54 | 52,80 | 52,87 | -0,02% | - |
| 09.01.2025 | 53,00 | 53,30 | 52,71 | 52,88 | -0,34% | - |
| 08.01.2025 | 51,84 | 53,07 | 51,50 | 53,06 | 2,41% | - |
| 07.01.2025 | 51,50 | 51,85 | 51,07 | 51,81 | 0,78% | - |
| 06.01.2025 | 51,37 | 51,53 | 50,98 | 51,41 | 0,18% | - |
| 03.01.2025 | 51,79 | 52,33 | 51,14 | 51,32 | -1,00% | - |
| 02.01.2025 | 52,63 | 52,63 | 51,54 | 51,84 | 0,21% | - |
| 30.12.2024 | 52,28 | 52,65 | 51,67 | 51,73 | -1,00% | - |
| 27.12.2024 | 52,37 | 53,14 | 52,21 | 52,25 | -0,11% | 50,00 |
| 23.12.2024 | 52,23 | 52,55 | 51,34 | 52,31 | 0,46% | - |
| 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% | - |