57,170€
1,02%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 56,51 | 57,53 | 56,44 | 57,17 | 1,02% | - |
| 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% | - |
| 02.08.2024 | 43,21 | 43,21 | 41,11 | 42,09 | -2,50% | - |
| 01.08.2024 | 43,05 | 43,23 | 42,56 | 43,17 | 0,47% | - |
| 31.07.2024 | 42,46 | 43,13 | 42,09 | 42,97 | 0,99% | - |
| 30.07.2024 | 43,09 | 43,21 | 42,38 | 42,55 | -1,39% | - |
| 29.07.2024 | 43,22 | 43,51 | 42,72 | 43,15 | -0,21% | - |
| 26.07.2024 | 42,57 | 43,56 | 42,34 | 43,24 | 1,38% | - |
| 25.07.2024 | 42,70 | 42,81 | 40,96 | 42,65 | 0,24% | - |
| 24.07.2024 | 42,31 | 43,52 | 41,09 | 42,55 | 0,64% | - |
| 23.07.2024 | 42,69 | 42,71 | 41,95 | 42,28 | -0,98% | - |
| 22.07.2024 | 42,01 | 42,91 | 41,94 | 42,70 | 1,67% | - |
| 19.07.2024 | 42,10 | 42,29 | 41,12 | 42,00 | -0,36% | - |
| 18.07.2024 | 42,40 | 42,40 | 41,68 | 42,15 | 1,13% | - |
| 17.07.2024 | 41,76 | 42,16 | 41,11 | 41,68 | 0,02% | - |
| 16.07.2024 | 40,52 | 41,81 | 39,78 | 41,67 | 2,97% | - |
| 15.07.2024 | 39,95 | 40,61 | 39,75 | 40,47 | 1,17% | - |
| 12.07.2024 | 39,49 | 40,18 | 39,23 | 40,00 | 1,45% | - |
| 11.07.2024 | 39,40 | 39,58 | 38,99 | 39,43 | 0,00% | - |
| 10.07.2024 | 39,35 | 39,65 | 38,96 | 39,43 | 0,54% | - |
| 09.07.2024 | 39,89 | 39,91 | 39,19 | 39,22 | -1,61% | - |
| 08.07.2024 | 39,47 | 39,89 | 39,03 | 39,86 | 0,50% | - |