33,100€
2,48%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 32,10 | 32,10 | 31,90 | 32,10 | -0,62% | - |
| 15.07.2026 | 31,90 | 32,70 | 31,90 | 32,30 | 1,25% | - |
| 14.07.2026 | 32,50 | 32,50 | 31,80 | 31,90 | -3,63% | - |
| 13.07.2026 | 33,30 | 33,30 | 33,10 | 33,10 | -1,19% | - |
| 10.07.2026 | 32,70 | 33,70 | 32,40 | 33,50 | 2,45% | - |
| 09.07.2026 | 32,10 | 32,90 | 31,90 | 32,70 | 2,51% | - |
| 08.07.2026 | 33,10 | 33,40 | 31,70 | 31,90 | -4,78% | - |
| 07.07.2026 | 33,70 | 34,10 | 33,30 | 33,50 | 0,00% | - |
| 06.07.2026 | 34,10 | 34,30 | 33,30 | 33,50 | -1,18% | 4,00 |
| 03.07.2026 | 33,90 | 34,10 | 33,90 | 33,90 | 1,19% | - |
| 02.07.2026 | 33,70 | 33,90 | 32,90 | 33,50 | 0,60% | - |
| 30.06.2026 | 33,50 | 33,70 | 33,10 | 33,30 | -1,48% | - |
| 29.06.2026 | 34,10 | 34,30 | 33,80 | 33,80 | -0,88% | - |
| 26.06.2026 | 34,30 | 34,30 | 34,10 | 34,10 | 2,40% | - |
| 25.06.2026 | 33,70 | 33,90 | 33,30 | 33,30 | 3,10% | - |
| 24.06.2026 | 32,10 | 32,70 | 32,10 | 32,30 | -0,62% | - |
| 23.06.2026 | 32,30 | 32,70 | 31,70 | 32,50 | 0,31% | - |
| 22.06.2026 | 32,10 | 32,40 | 32,10 | 32,40 | 0,93% | 1,00 |
| 19.06.2026 | 32,30 | 32,30 | 32,10 | 32,10 | 1,26% | - |
| 18.06.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 1,93% | - |
| 17.06.2026 | 31,30 | 31,30 | 31,00 | 31,10 | -0,64% | - |
| 16.06.2026 | 31,30 | 31,50 | 31,30 | 31,30 | -0,32% | - |
| 15.06.2026 | 30,90 | 31,50 | 30,90 | 31,40 | 0,96% | - |
| 12.06.2026 | 30,10 | 31,10 | 30,10 | 31,10 | 12,27% | - |
| 11.06.2026 | 27,50 | 27,70 | 27,50 | 27,70 | -5,46% | - |
| 10.06.2026 | 29,50 | 29,50 | 29,30 | 29,30 | 1,38% | - |
| 09.06.2026 | 28,70 | 29,10 | 28,50 | 28,90 | 0,35% | - |
| 08.06.2026 | 28,70 | 29,20 | 28,70 | 28,80 | -0,35% | - |
| 05.06.2026 | 29,10 | 29,10 | 28,90 | 28,90 | 0,35% | - |
| 04.06.2026 | 28,70 | 29,00 | 28,50 | 28,80 | -1,03% | - |
| 03.06.2026 | 28,90 | 29,10 | 28,90 | 29,10 | 0,69% | - |
| 02.06.2026 | 28,90 | 28,90 | 28,80 | 28,90 | 0,00% | - |
| 01.06.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 29.05.2026 | 28,40 | 28,70 | 28,40 | 28,70 | 4,36% | - |
| 27.05.2026 | 27,40 | 27,50 | 27,30 | 27,50 | 1,10% | - |
| 26.05.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,37% | - |
| 25.05.2026 | 26,90 | 27,10 | 26,90 | 27,10 | 1,12% | - |
| 22.05.2026 | 26,90 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 21.05.2026 | 26,50 | 26,90 | 26,50 | 26,80 | 5,93% | - |
| 20.05.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -4,53% | - |
| 18.05.2026 | 26,10 | 26,70 | 25,90 | 26,50 | -1,49% | - |
| 15.05.2026 | 27,30 | 27,30 | 26,80 | 26,90 | -1,47% | - |
| 14.05.2026 | 27,30 | 27,70 | 27,10 | 27,30 | -2,85% | 8,00 |
| 13.05.2026 | 27,90 | 28,50 | 27,90 | 28,10 | 0,72% | 132,00 |
| 12.05.2026 | 27,50 | 28,10 | 27,30 | 27,90 | -0,71% | - |
| 11.05.2026 | 27,90 | 28,10 | 27,90 | 28,10 | -0,71% | - |
| 08.05.2026 | 28,30 | 28,30 | 28,10 | 28,30 | -1,05% | - |
| 07.05.2026 | 28,30 | 28,60 | 28,30 | 28,60 | 4,76% | 100,00 |
| 06.05.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 1,11% | - |
| 05.05.2026 | 26,70 | 27,20 | 26,70 | 27,00 | 1,12% | - |
| 04.05.2026 | 27,10 | 28,30 | 26,70 | 26,70 | -1,48% | 155,00 |
| 30.04.2026 | 28,70 | 29,00 | 26,90 | 27,10 | -6,23% | 103,00 |
| 29.04.2026 | 28,90 | 29,10 | 28,90 | 28,90 | 3,21% | - |
| 28.04.2026 | 27,90 | 28,00 | 27,90 | 28,00 | 1,08% | - |
| 27.04.2026 | 27,90 | 28,30 | 27,30 | 27,70 | -0,72% | 50,00 |
| 24.04.2026 | 28,70 | 28,80 | 27,70 | 27,90 | -2,79% | 111,00 |
| 23.04.2026 | 28,60 | 28,70 | 28,60 | 28,70 | 0,70% | - |
| 22.04.2026 | 30,30 | 30,50 | 28,10 | 28,50 | -8,95% | - |
| 21.04.2026 | 31,30 | 31,50 | 31,30 | 31,30 | 0,00% | - |
| 20.04.2026 | 31,50 | 31,50 | 31,30 | 31,30 | -0,63% | - |
| 17.04.2026 | 30,50 | 32,10 | 30,50 | 31,50 | 1,94% | 100,00 |
| 16.04.2026 | 30,90 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 15.04.2026 | 31,10 | 31,10 | 30,90 | 30,90 | 0,00% | - |
| 14.04.2026 | 31,10 | 31,40 | 30,70 | 30,90 | -0,64% | - |
| 13.04.2026 | 31,10 | 31,10 | 30,90 | 31,10 | 0,00% | - |
| 10.04.2026 | 31,50 | 31,90 | 31,10 | 31,10 | -0,96% | - |
| 09.04.2026 | 31,30 | 31,70 | 31,10 | 31,40 | 6,44% | - |
| 08.04.2026 | 29,90 | 29,90 | 29,50 | 29,50 | -2,64% | - |
| 07.04.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 1,47% | - |
| 02.04.2026 | 30,89 | 30,91 | 29,48 | 29,86 | -2,89% | - |
| 01.04.2026 | 30,90 | 31,41 | 30,52 | 30,75 | -0,18% | - |
| 31.03.2026 | 30,77 | 31,16 | 30,23 | 30,81 | 0,64% | - |
| 30.03.2026 | 30,80 | 31,27 | 30,47 | 30,61 | -0,50% | - |
| 27.03.2026 | 31,55 | 31,60 | 30,77 | 30,77 | -1,80% | - |
| 26.03.2026 | 31,40 | 32,02 | 30,91 | 31,33 | 0,27% | - |
| 25.03.2026 | 31,12 | 31,84 | 30,93 | 31,25 | 0,10% | - |
| 24.03.2026 | 30,62 | 31,22 | 30,36 | 31,22 | 1,73% | - |
| 23.03.2026 | 29,60 | 31,23 | 28,91 | 30,69 | 4,96% | - |
| 20.03.2026 | 29,53 | 29,80 | 29,06 | 29,24 | -0,73% | 100,00 |
| 19.03.2026 | 31,37 | 31,42 | 29,12 | 29,45 | -6,69% | - |
| 18.03.2026 | 32,41 | 32,61 | 31,45 | 31,56 | -3,23% | 1,00 |
| 17.03.2026 | 32,75 | 33,30 | 32,49 | 32,62 | -0,23% | - |
| 16.03.2026 | 32,65 | 34,00 | 32,31 | 32,69 | 0,83% | 600,00 |
| 13.03.2026 | 31,36 | 33,32 | 31,04 | 32,42 | 5,02% | - |
| 12.03.2026 | 33,42 | 33,47 | 30,82 | 30,87 | -7,44% | - |
| 11.03.2026 | 33,67 | 34,02 | 33,32 | 33,35 | -1,56% | - |
| 10.03.2026 | 32,99 | 34,15 | 32,47 | 33,88 | 1,76% | 100,00 |
| 09.03.2026 | 34,28 | 34,28 | 31,94 | 33,30 | -2,48% | 10,00 |
| 06.03.2026 | 35,57 | 35,65 | 33,90 | 34,14 | -3,74% | - |
| 05.03.2026 | 36,60 | 36,78 | 35,21 | 35,47 | -3,63% | - |
| 04.03.2026 | 36,21 | 37,02 | 35,49 | 36,80 | 1,22% | - |
| 03.03.2026 | 36,69 | 36,69 | 35,21 | 36,36 | -0,41% | - |
| 02.03.2026 | 36,43 | 36,87 | 35,70 | 36,51 | -0,73% | - |
| 27.02.2026 | 36,53 | 37,05 | 35,70 | 36,78 | 0,82% | - |
| 26.02.2026 | 36,97 | 37,18 | 35,65 | 36,48 | -1,39% | - |
| 25.02.2026 | 37,31 | 37,56 | 35,46 | 36,99 | -0,91% | - |
| 24.02.2026 | 37,66 | 38,35 | 37,33 | 37,33 | -1,02% | - |
| 23.02.2026 | 37,24 | 41,28 | 36,19 | 37,72 | -5,27% | 187,00 |
| 20.02.2026 | 39,99 | 40,43 | 39,41 | 39,82 | -0,16% | - |
| 19.02.2026 | 41,14 | 41,37 | 39,76 | 39,88 | -3,60% | - |