47,435€
1,12%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 46,43 | 47,35 | 46,43 | 47,35 | 0,94% | 126,00 |
| 24.07.2025 | 45,74 | 46,91 | 45,21 | 46,91 | 2,33% | 339,00 |
| 23.07.2025 | 45,20 | 45,88 | 45,20 | 45,84 | 2,32% | 197,00 |
| 22.07.2025 | 43,94 | 44,81 | 43,64 | 44,80 | 1,54% | - |
| 21.07.2025 | 44,12 | 44,12 | 44,12 | 44,12 | 1,73% | 132,00 |
| 18.07.2025 | 43,91 | 43,92 | 43,01 | 43,37 | -1,18% | - |
| 17.07.2025 | 43,89 | 43,89 | 43,89 | 43,89 | 0,48% | 23,00 |
| 16.07.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -3,06% | 183,00 |
| 15.07.2025 | 44,94 | 45,06 | 44,94 | 45,06 | 1,03% | 9,00 |
| 14.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,54% | 544,00 |
| 11.07.2025 | 44,18 | 44,84 | 44,18 | 44,84 | -0,36% | 174,00 |
| 10.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,09% | 27,00 |
| 09.07.2025 | 43,49 | 43,65 | 43,49 | 43,65 | 3,14% | 190,00 |
| 08.07.2025 | 42,31 | 42,32 | 42,31 | 42,32 | -0,02% | 454,00 |
| 07.07.2025 | 42,76 | 42,83 | 42,33 | 42,33 | -0,26% | 279,00 |
| 04.07.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -0,84% | 68,00 |
| 03.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,23% | 12,00 |
| 02.07.2025 | 42,23 | 42,70 | 42,23 | 42,70 | 2,08% | 65,00 |
| 01.07.2025 | 39,86 | 41,83 | 39,86 | 41,83 | 4,11% | 334,00 |
| 30.06.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -1,11% | 35,00 |
| 27.06.2025 | 40,39 | 40,67 | 40,39 | 40,63 | 2,68% | 902,00 |
| 26.06.2025 | 39,48 | 39,57 | 39,48 | 39,57 | -0,88% | 530,00 |
| 25.06.2025 | 39,97 | 39,97 | 39,92 | 39,92 | -0,55% | 166,00 |
| 24.06.2025 | 39,89 | 40,45 | 39,78 | 40,14 | 2,61% | - |
| 23.06.2025 | 40,07 | 40,07 | 39,12 | 39,12 | -1,72% | 39,00 |
| 20.06.2025 | 39,95 | 40,49 | 39,72 | 39,81 | -0,66% | - |
| 19.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | 0,07% | 80,00 |
| 18.06.2025 | 39,98 | 40,12 | 39,98 | 40,04 | 0,58% | 703,00 |
| 17.06.2025 | 39,53 | 39,97 | 39,53 | 39,81 | -0,67% | 54,00 |
| 16.06.2025 | 39,99 | 40,08 | 39,61 | 40,08 | -0,89% | 12,00 |
| 13.06.2025 | 40,80 | 40,80 | 40,44 | 40,44 | -0,44% | 137,00 |
| 12.06.2025 | 40,88 | 40,88 | 40,58 | 40,62 | -0,81% | 184,00 |
| 11.06.2025 | 41,50 | 41,62 | 40,95 | 40,95 | -1,35% | 340,00 |
| 10.06.2025 | 41,61 | 41,61 | 41,51 | 41,51 | 0,48% | 104,00 |
| 09.06.2025 | 41,63 | 41,63 | 41,25 | 41,31 | -1,05% | 17,00 |
| 06.06.2025 | 41,12 | 41,75 | 41,12 | 41,75 | 1,66% | 160,00 |
| 05.06.2025 | 41,54 | 41,54 | 41,07 | 41,07 | -1,46% | 201,00 |
| 04.06.2025 | 41,80 | 42,04 | 41,68 | 41,68 | 1,39% | 1.293,00 |
| 03.06.2025 | 40,98 | 41,11 | 40,98 | 41,11 | -0,24% | 17,00 |
| 02.06.2025 | 41,99 | 41,99 | 40,94 | 41,21 | -2,25% | 214,00 |
| 30.05.2025 | 42,16 | 42,16 | 42,16 | 42,16 | 0,02% | 70,00 |
| 29.05.2025 | 43,14 | 43,14 | 41,76 | 42,15 | -1,73% | - |
| 28.05.2025 | 42,93 | 42,93 | 42,89 | 42,89 | 0,02% | 29,00 |
| 27.05.2025 | 42,88 | 42,88 | 42,88 | 42,88 | 1,95% | 4,00 |
| 26.05.2025 | 41,87 | 42,06 | 41,87 | 42,06 | 0,05% | 91,00 |
| 23.05.2025 | 42,79 | 42,79 | 42,04 | 42,04 | -2,55% | 193,00 |
| 22.05.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,80% | 117,00 |
| 21.05.2025 | 43,73 | 43,73 | 43,49 | 43,49 | -2,95% | 42,00 |
| 20.05.2025 | 44,78 | 44,81 | 44,78 | 44,81 | 1,59% | 27,00 |
| 19.05.2025 | 43,98 | 44,11 | 43,66 | 44,11 | -0,05% | 331,00 |
| 16.05.2025 | 44,13 | 44,13 | 44,13 | 44,13 | -0,52% | 50,00 |
| 15.05.2025 | 44,66 | 44,80 | 44,27 | 44,36 | 3,04% | 112,00 |
| 14.05.2025 | 42,23 | 43,05 | 41,90 | 43,05 | 1,10% | 4.480,00 |
| 13.05.2025 | 42,58 | 42,58 | 42,58 | 42,58 | 0,38% | 12,00 |
| 12.05.2025 | 41,25 | 42,42 | 41,25 | 42,42 | 7,66% | 164,00 |
| 09.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,43% | 20,00 |
| 08.05.2025 | 39,02 | 39,23 | 39,02 | 39,23 | -0,53% | 13,00 |
| 07.05.2025 | 39,53 | 39,53 | 39,13 | 39,44 | 1,47% | 94,00 |
| 06.05.2025 | 38,67 | 38,87 | 38,50 | 38,87 | -1,02% | 756,00 |
| 05.05.2025 | 40,14 | 40,53 | 39,27 | 39,27 | -0,36% | 1.032,00 |
| 02.05.2025 | 39,08 | 39,77 | 38,97 | 39,41 | -1,20% | 144,00 |
| 30.04.2025 | 39,54 | 40,28 | 39,54 | 39,89 | -4,73% | 656,00 |
| 29.04.2025 | 41,73 | 42,42 | 41,25 | 41,87 | 0,89% | - |
| 28.04.2025 | 42,59 | 42,59 | 41,50 | 41,50 | -0,67% | 26,00 |
| 25.04.2025 | 42,28 | 42,35 | 41,21 | 41,78 | 0,24% | - |
| 24.04.2025 | 40,53 | 41,68 | 40,53 | 41,68 | 0,97% | 120,00 |
| 23.04.2025 | 41,14 | 42,33 | 41,14 | 41,28 | 1,93% | 216,00 |
| 22.04.2025 | 39,53 | 40,50 | 39,24 | 40,50 | -0,20% | 423,00 |
| 17.04.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 0,35% | 70,00 |
| 16.04.2025 | 40,50 | 40,85 | 40,29 | 40,44 | -4,80% | 1.124,00 |
| 15.04.2025 | 42,41 | 42,48 | 42,41 | 42,48 | 2,19% | 21,00 |
| 14.04.2025 | 41,57 | 41,57 | 41,57 | 41,57 | 4,08% | 80,00 |
| 11.04.2025 | 40,75 | 41,00 | 39,94 | 39,94 | -7,18% | 1.351,00 |
| 10.04.2025 | 44,04 | 44,04 | 43,03 | 43,03 | -4,23% | 61,00 |
| 09.04.2025 | 39,85 | 44,93 | 39,22 | 44,93 | 11,13% | 248,00 |
| 08.04.2025 | 43,56 | 43,89 | 40,43 | 40,43 | -4,40% | 466,00 |
| 07.04.2025 | 41,58 | 42,35 | 41,09 | 42,29 | -3,23% | 61,00 |
| 04.04.2025 | 44,01 | 44,04 | 43,64 | 43,70 | -1,82% | 218,00 |
| 03.04.2025 | 45,08 | 45,08 | 44,51 | 44,51 | -9,46% | 8,00 |
| 02.04.2025 | 49,16 | 49,16 | 49,16 | 49,16 | -0,57% | 1,00 |
| 01.04.2025 | 49,64 | 49,64 | 49,19 | 49,44 | 0,24% | 7,00 |
| 31.03.2025 | 48,68 | 49,33 | 48,68 | 49,32 | -1,40% | 329,00 |
| 28.03.2025 | 50,66 | 50,66 | 50,02 | 50,02 | -0,87% | 31,00 |
| 27.03.2025 | 51,32 | 51,32 | 50,46 | 50,46 | -0,94% | 172,00 |
| 26.03.2025 | 51,34 | 51,78 | 50,94 | 50,94 | -1,28% | 535,00 |
| 25.03.2025 | 48,76 | 51,60 | 48,24 | 51,60 | 7,17% | 602,00 |
| 24.03.2025 | 47,86 | 48,33 | 47,66 | 48,15 | 0,46% | 79,00 |
| 21.03.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -1,30% | 166,00 |
| 20.03.2025 | 48,49 | 48,56 | 48,42 | 48,56 | 0,65% | 242,00 |
| 19.03.2025 | 47,82 | 48,73 | 47,56 | 48,25 | 3,22% | - |
| 18.03.2025 | 46,86 | 46,86 | 46,73 | 46,74 | -2,18% | 415,00 |
| 17.03.2025 | 47,12 | 47,78 | 46,74 | 47,78 | 0,67% | 1.996,00 |
| 14.03.2025 | 46,54 | 47,46 | 46,54 | 47,46 | 2,48% | 592,00 |
| 13.03.2025 | 47,00 | 47,50 | 46,31 | 46,31 | 1,09% | 947,00 |
| 12.03.2025 | 45,68 | 45,81 | 45,68 | 45,81 | 0,50% | 568,00 |
| 11.03.2025 | 45,77 | 45,77 | 45,42 | 45,58 | -0,81% | 973,00 |
| 10.03.2025 | 47,80 | 47,80 | 45,95 | 45,95 | -2,67% | 248,00 |
| 07.03.2025 | 47,97 | 47,97 | 47,21 | 47,21 | -2,82% | 266,00 |
| 06.03.2025 | 48,25 | 48,58 | 48,25 | 48,58 | -1,30% | 528,00 |
| 05.03.2025 | 48,72 | 49,37 | 48,29 | 49,22 | 0,26% | 2.312,00 |