34,100€
-3,94%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 34,10 | 34,40 | 34,10 | 34,20 | -3,66% | - |
| 27.08.2026 | 35,50 | 35,80 | 35,50 | 35,50 | 0,57% | - |
| 26.08.2026 | 35,10 | 35,30 | 35,10 | 35,30 | 0,28% | - |
| 25.08.2026 | 35,10 | 35,40 | 35,10 | 35,20 | -0,85% | - |
| 24.08.2026 | 35,50 | 35,60 | 35,40 | 35,50 | 0,00% | - |
| 21.08.2026 | 34,50 | 35,70 | 34,50 | 35,50 | 2,31% | - |
| 20.08.2026 | 35,50 | 35,50 | 34,20 | 34,70 | -2,25% | 150,00 |
| 19.08.2026 | 34,70 | 35,70 | 34,40 | 35,50 | 2,31% | - |
| 18.08.2026 | 35,10 | 35,10 | 34,50 | 34,70 | -1,70% | - |
| 17.08.2026 | 35,30 | 35,30 | 35,00 | 35,30 | -1,67% | - |
| 13.08.2026 | 35,70 | 36,00 | 35,70 | 35,90 | -1,10% | - |
| 12.08.2026 | 36,10 | 36,40 | 36,10 | 36,30 | 1,11% | - |
| 11.08.2026 | 35,70 | 35,90 | 35,70 | 35,90 | -0,55% | - |
| 10.08.2026 | 36,00 | 36,20 | 36,00 | 36,10 | 2,85% | - |
| 07.08.2026 | 34,90 | 35,60 | 34,90 | 35,10 | -4,62% | - |
| 06.08.2026 | 36,50 | 36,80 | 36,50 | 36,80 | -0,27% | - |
| 05.08.2026 | 36,90 | 37,00 | 36,30 | 36,90 | 2,22% | - |
| 04.08.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | - |
| 03.08.2026 | 35,40 | 36,50 | 35,30 | 36,10 | 1,12% | - |
| 31.07.2026 | 37,50 | 38,50 | 35,70 | 35,70 | -3,77% | 2,00 |
| 30.07.2026 | 37,10 | 38,90 | 36,30 | 37,10 | -4,38% | - |
| 29.07.2026 | 38,70 | 38,90 | 38,60 | 38,80 | 1,31% | - |
| 28.07.2026 | 37,90 | 39,30 | 37,80 | 38,30 | 3,23% | - |
| 27.07.2026 | 37,10 | 38,10 | 36,90 | 37,10 | 3,34% | - |
| 24.07.2026 | 33,30 | 36,10 | 33,00 | 35,90 | 8,46% | - |
| 23.07.2026 | 33,30 | 33,90 | 32,90 | 33,10 | 4,42% | - |
| 22.07.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -0,94% | - |
| 21.07.2026 | 31,90 | 32,00 | 31,90 | 32,00 | -3,03% | - |
| 20.07.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 0,61% | - |
| 17.07.2026 | 32,90 | 33,00 | 32,70 | 32,80 | 2,18% | - |
| 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% | - |