39,000€
-1,50%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 40,04 | 40,04 | 38,97 | 39,09 | -1,28% | - |
| 11.09.2025 | 39,74 | 40,57 | 39,11 | 39,60 | -0,34% | - |
| 10.09.2025 | 40,11 | 40,37 | 39,72 | 39,73 | -0,91% | - |
| 09.09.2025 | 40,30 | 40,57 | 39,60 | 40,10 | 0,44% | - |
| 08.09.2025 | 41,54 | 41,64 | 39,51 | 39,92 | -3,84% | - |
| 05.09.2025 | 41,47 | 41,98 | 40,82 | 41,52 | 0,16% | - |
| 04.09.2025 | 41,24 | 41,53 | 40,66 | 41,45 | 0,48% | - |
| 03.09.2025 | 42,22 | 42,55 | 41,05 | 41,25 | -2,32% | - |
| 02.09.2025 | 42,48 | 42,81 | 41,71 | 42,23 | -0,58% | - |
| 01.09.2025 | 42,40 | 42,51 | 42,31 | 42,48 | -0,06% | - |
| 29.08.2025 | 41,91 | 42,50 | 41,74 | 42,50 | 1,38% | - |
| 28.08.2025 | 41,50 | 42,60 | 41,47 | 41,92 | 0,75% | - |
| 27.08.2025 | 41,96 | 42,15 | 41,56 | 41,61 | -0,82% | - |
| 26.08.2025 | 42,61 | 42,61 | 41,78 | 41,96 | -1,53% | - |
| 25.08.2025 | 41,88 | 42,67 | 41,49 | 42,61 | 2,04% | - |
| 22.08.2025 | 41,38 | 42,28 | 41,28 | 41,76 | 0,91% | - |
| 21.08.2025 | 40,37 | 41,56 | 40,25 | 41,38 | 2,51% | - |
| 20.08.2025 | 40,63 | 40,69 | 40,21 | 40,37 | -0,58% | - |
| 19.08.2025 | 40,10 | 40,61 | 39,87 | 40,60 | 0,89% | - |
| 18.08.2025 | 39,83 | 40,54 | 39,62 | 40,24 | 0,97% | - |
| 15.08.2025 | 40,59 | 40,65 | 39,72 | 39,86 | -2,89% | - |
| 14.08.2025 | 41,54 | 41,69 | 40,38 | 41,04 | -1,44% | - |
| 13.08.2025 | 41,31 | 42,03 | 41,04 | 41,64 | 0,56% | - |
| 12.08.2025 | 40,60 | 41,56 | 40,16 | 41,41 | 1,91% | 73,00 |
| 11.08.2025 | 40,78 | 41,15 | 40,18 | 40,64 | -0,48% | - |
| 08.08.2025 | 41,19 | 41,59 | 40,80 | 40,83 | -0,97% | - |
| 07.08.2025 | 39,54 | 41,44 | 39,54 | 41,23 | 3,65% | - |
| 06.08.2025 | 39,84 | 40,04 | 39,32 | 39,78 | -0,18% | - |
| 05.08.2025 | 40,01 | 40,08 | 38,85 | 39,85 | 0,13% | - |
| 04.08.2025 | 39,95 | 40,43 | 39,80 | 39,80 | -0,54% | - |
| 01.08.2025 | 40,96 | 41,44 | 39,00 | 40,02 | -2,47% | 4,00 |
| 31.07.2025 | 46,89 | 47,40 | 40,84 | 41,03 | -12,84% | - |
| 30.07.2025 | 47,16 | 47,88 | 46,63 | 47,08 | -0,23% | - |
| 29.07.2025 | 48,00 | 48,64 | 46,69 | 47,19 | -1,50% | - |
| 28.07.2025 | 47,60 | 48,26 | 47,54 | 47,91 | 0,88% | - |
| 25.07.2025 | 46,64 | 47,49 | 46,32 | 47,49 | 1,74% | - |
| 24.07.2025 | 45,96 | 46,98 | 44,91 | 46,68 | 1,38% | - |
| 23.07.2025 | 44,99 | 46,11 | 44,51 | 46,04 | 2,77% | - |
| 22.07.2025 | 43,91 | 44,81 | 43,64 | 44,80 | 1,92% | - |
| 21.07.2025 | 43,30 | 44,26 | 43,18 | 43,96 | 1,30% | 96,00 |
| 18.07.2025 | 43,90 | 43,92 | 42,96 | 43,39 | -1,36% | - |
| 17.07.2025 | 44,07 | 44,47 | 43,59 | 43,99 | -0,27% | - |
| 16.07.2025 | 43,90 | 44,37 | 42,86 | 44,11 | 0,50% | - |
| 15.07.2025 | 44,69 | 45,00 | 43,86 | 43,89 | -1,91% | - |
| 14.07.2025 | 44,82 | 44,83 | 44,23 | 44,75 | -0,30% | - |
| 11.07.2025 | 44,79 | 45,06 | 44,02 | 44,88 | 0,15% | - |
| 10.07.2025 | 43,82 | 45,27 | 43,56 | 44,82 | 2,20% | - |
| 09.07.2025 | 43,51 | 43,91 | 42,95 | 43,85 | 1,47% | - |
| 08.07.2025 | 42,35 | 43,67 | 42,27 | 43,22 | 1,52% | - |
| 07.07.2025 | 42,65 | 42,81 | 42,24 | 42,57 | 0,09% | - |
| 04.07.2025 | 42,71 | 42,72 | 42,45 | 42,53 | -0,83% | 3,00 |
| 03.07.2025 | 42,70 | 43,13 | 40,98 | 42,89 | 0,50% | 20,00 |
| 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% | - |