39,420€
4,90%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 37,65 | 39,36 | 37,02 | 39,34 | 4,67% | - |
| 05.02.2026 | 37,86 | 37,98 | 36,65 | 37,58 | -1,47% | - |
| 04.02.2026 | 35,60 | 38,35 | 35,37 | 38,14 | 7,47% | 60,00 |
| 03.02.2026 | 34,52 | 36,37 | 33,86 | 35,49 | 2,71% | - |
| 02.02.2026 | 34,77 | 34,94 | 32,99 | 34,56 | 1,29% | 215,00 |
| 30.01.2026 | 32,42 | 34,18 | 32,37 | 34,12 | 4,04% | 10,00 |
| 29.01.2026 | 34,71 | 38,17 | 31,36 | 32,79 | -6,05% | 30,00 |
| 28.01.2026 | 35,13 | 35,71 | 34,82 | 34,90 | -1,31% | - |
| 27.01.2026 | 36,20 | 36,45 | 35,21 | 35,37 | -2,14% | - |
| 26.01.2026 | 36,39 | 36,75 | 35,84 | 36,14 | -1,30% | - |
| 23.01.2026 | 35,59 | 36,94 | 35,19 | 36,62 | 2,65% | 40,00 |
| 22.01.2026 | 36,61 | 36,79 | 35,61 | 35,67 | -3,12% | - |
| 21.01.2026 | 35,53 | 37,00 | 35,38 | 36,82 | 3,70% | 1,00 |
| 20.01.2026 | 36,95 | 36,95 | 35,42 | 35,51 | -3,73% | - |
| 19.01.2026 | 37,33 | 37,33 | 36,88 | 36,88 | -1,10% | - |
| 16.01.2026 | 37,57 | 37,73 | 37,00 | 37,29 | -0,68% | - |
| 15.01.2026 | 36,98 | 37,77 | 36,74 | 37,55 | 2,25% | - |
| 14.01.2026 | 36,56 | 37,28 | 36,32 | 36,72 | -0,07% | - |
| 13.01.2026 | 36,31 | 36,75 | 36,08 | 36,75 | 1,45% | - |
| 12.01.2026 | 37,25 | 37,25 | 36,11 | 36,22 | -2,15% | 39,00 |
| 09.01.2026 | 36,09 | 37,02 | 35,85 | 37,02 | 2,45% | - |
| 08.01.2026 | 34,07 | 36,42 | 33,74 | 36,13 | 5,54% | - |
| 07.01.2026 | 35,08 | 35,77 | 34,18 | 34,24 | -2,99% | - |
| 06.01.2026 | 34,53 | 35,51 | 34,32 | 35,29 | 1,52% | - |
| 05.01.2026 | 34,42 | 34,82 | 34,21 | 34,76 | 1,34% | - |
| 02.01.2026 | 33,85 | 34,30 | 33,35 | 34,30 | 1,31% | - |
| 30.12.2025 | 33,85 | 33,94 | 33,82 | 33,86 | 0,22% | - |
| 29.12.2025 | 33,93 | 34,34 | 33,53 | 33,78 | 0,79% | - |
| 23.12.2025 | 33,41 | 33,65 | 33,13 | 33,52 | 0,42% | - |
| 22.12.2025 | 32,58 | 33,42 | 32,44 | 33,38 | 2,10% | - |
| 19.12.2025 | 32,92 | 33,10 | 32,46 | 32,69 | -0,61% | 70,00 |
| 18.12.2025 | 33,01 | 33,33 | 32,73 | 32,89 | -0,41% | - |
| 17.12.2025 | 32,95 | 33,29 | 32,55 | 33,03 | 0,64% | - |
| 16.12.2025 | 32,67 | 33,01 | 32,64 | 32,82 | -0,62% | - |
| 15.12.2025 | 32,81 | 33,23 | 32,66 | 33,02 | 0,32% | - |
| 12.12.2025 | 33,27 | 33,60 | 32,76 | 32,92 | -1,92% | - |
| 11.12.2025 | 33,45 | 33,87 | 33,09 | 33,56 | 0,63% | - |
| 10.12.2025 | 32,31 | 33,51 | 32,21 | 33,35 | 2,92% | 1,00 |
| 09.12.2025 | 33,06 | 33,15 | 32,40 | 32,41 | -1,82% | - |
| 08.12.2025 | 33,55 | 33,62 | 32,97 | 33,01 | -2,47% | 1,00 |
| 05.12.2025 | 33,64 | 34,07 | 33,22 | 33,84 | 1,00% | 8,00 |
| 04.12.2025 | 33,56 | 33,85 | 33,43 | 33,51 | 0,34% | - |
| 03.12.2025 | 32,57 | 33,57 | 32,56 | 33,39 | 2,64% | - |
| 02.12.2025 | 33,77 | 33,92 | 32,21 | 32,53 | -4,08% | - |
| 01.12.2025 | 33,73 | 34,05 | 33,36 | 33,92 | -0,25% | - |
| 28.11.2025 | 34,02 | 34,31 | 33,77 | 34,00 | 0,15% | - |
| 27.11.2025 | 33,95 | 34,03 | 33,94 | 33,95 | -0,12% | - |
| 26.11.2025 | 33,82 | 34,05 | 33,39 | 33,99 | 0,22% | - |
| 25.11.2025 | 33,06 | 33,93 | 32,47 | 33,92 | 3,99% | - |
| 24.11.2025 | 33,02 | 33,36 | 32,57 | 32,62 | -0,37% | - |
| 21.11.2025 | 30,88 | 33,13 | 30,77 | 32,74 | 5,99% | - |
| 20.11.2025 | 31,54 | 32,21 | 30,85 | 30,89 | -2,46% | 1,00 |
| 19.11.2025 | 31,77 | 32,03 | 31,17 | 31,67 | -0,94% | - |
| 18.11.2025 | 31,65 | 32,45 | 31,33 | 31,97 | 1,08% | - |
| 17.11.2025 | 32,13 | 32,40 | 31,59 | 31,63 | -1,50% | - |
| 14.11.2025 | 32,53 | 32,53 | 31,53 | 32,11 | -1,40% | - |
| 13.11.2025 | 32,93 | 33,51 | 32,48 | 32,56 | -1,76% | - |
| 12.11.2025 | 33,24 | 33,69 | 33,05 | 33,15 | -0,54% | - |
| 11.11.2025 | 32,79 | 33,33 | 32,67 | 33,33 | 1,46% | 61,00 |
| 10.11.2025 | 33,19 | 33,22 | 32,09 | 32,85 | -0,26% | 90,00 |
| 07.11.2025 | 31,65 | 33,04 | 31,14 | 32,93 | 4,26% | 2,00 |
| 06.11.2025 | 31,52 | 31,70 | 31,05 | 31,59 | 0,33% | 100,00 |
| 05.11.2025 | 31,84 | 32,00 | 31,24 | 31,48 | -1,15% | 34,00 |
| 04.11.2025 | 32,01 | 32,16 | 31,55 | 31,85 | -0,59% | 6,00 |
| 03.11.2025 | 33,58 | 33,85 | 31,90 | 32,04 | -4,73% | 502,00 |
| 31.10.2025 | 33,29 | 34,27 | 32,69 | 33,63 | 0,73% | - |
| 30.10.2025 | 38,32 | 39,01 | 32,64 | 33,38 | -13,03% | 2,00 |
| 29.10.2025 | 40,45 | 40,58 | 38,00 | 38,38 | -4,94% | 105,00 |
| 28.10.2025 | 41,38 | 41,50 | 40,22 | 40,38 | -2,16% | - |
| 27.10.2025 | 42,05 | 42,62 | 41,25 | 41,27 | -1,80% | - |
| 24.10.2025 | 42,38 | 42,69 | 41,78 | 42,02 | -0,01% | - |
| 23.10.2025 | 39,86 | 42,46 | 39,76 | 42,03 | 1,68% | - |
| 22.10.2025 | 41,11 | 41,87 | 40,99 | 41,33 | 0,77% | - |
| 21.10.2025 | 41,10 | 41,87 | 40,76 | 41,02 | -0,29% | - |
| 20.10.2025 | 39,95 | 41,22 | 39,95 | 41,14 | 2,86% | - |
| 17.10.2025 | 39,79 | 40,60 | 39,25 | 39,99 | 0,52% | - |
| 16.10.2025 | 40,30 | 40,84 | 39,53 | 39,79 | -1,28% | - |
| 15.10.2025 | 40,32 | 40,49 | 39,94 | 40,30 | -0,59% | 375,00 |
| 14.10.2025 | 39,52 | 40,59 | 38,97 | 40,54 | 3,16% | - |
| 13.10.2025 | 39,32 | 40,07 | 38,97 | 39,30 | -0,23% | - |
| 10.10.2025 | 40,14 | 40,45 | 39,11 | 39,39 | -1,66% | - |
| 09.10.2025 | 40,07 | 40,44 | 39,80 | 40,06 | -0,35% | - |
| 08.10.2025 | 39,59 | 40,25 | 39,13 | 40,20 | 2,70% | 250,00 |
| 07.10.2025 | 39,21 | 39,94 | 38,99 | 39,14 | 0,15% | - |
| 06.10.2025 | 39,95 | 40,52 | 37,77 | 39,08 | -2,88% | 32,00 |
| 03.10.2025 | 39,82 | 40,31 | 39,68 | 40,24 | 1,77% | 1,00 |
| 02.10.2025 | 39,47 | 39,78 | 39,27 | 39,54 | 0,15% | - |
| 01.10.2025 | 39,55 | 39,92 | 39,09 | 39,48 | 1,45% | - |
| 30.09.2025 | 39,29 | 39,34 | 38,76 | 38,92 | -0,94% | - |
| 29.09.2025 | 38,76 | 39,30 | 38,46 | 39,29 | 1,18% | - |
| 26.09.2025 | 38,85 | 39,75 | 38,54 | 38,83 | -0,17% | - |
| 25.09.2025 | 39,40 | 39,47 | 38,85 | 38,89 | -1,01% | 1.280,00 |
| 24.09.2025 | 39,09 | 39,89 | 39,09 | 39,29 | 0,08% | - |
| 23.09.2025 | 39,34 | 39,69 | 39,04 | 39,26 | 0,04% | - |
| 22.09.2025 | 39,55 | 39,82 | 39,07 | 39,24 | -0,95% | - |
| 19.09.2025 | 40,05 | 40,35 | 39,09 | 39,62 | -1,41% | - |
| 18.09.2025 | 39,97 | 40,67 | 39,70 | 40,18 | 1,30% | - |
| 17.09.2025 | 39,00 | 40,17 | 38,77 | 39,67 | 2,10% | - |
| 16.09.2025 | 38,53 | 38,91 | 38,25 | 38,85 | 0,41% | 1,00 |
| 15.09.2025 | 39,23 | 39,47 | 38,64 | 38,69 | -1,02% | - |