42,020€
0,72%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 42,17 | 42,61 | 42,17 | 42,61 | 2,13% | 41,00 |
| 23.10.2025 | 40,07 | 41,72 | 39,96 | 41,72 | 1,02% | 213,00 |
| 22.10.2025 | 41,55 | 41,55 | 41,30 | 41,30 | 0,10% | 38,00 |
| 21.10.2025 | 41,46 | 41,46 | 41,26 | 41,26 | 0,68% | 150,00 |
| 20.10.2025 | 39,86 | 40,98 | 39,86 | 40,98 | 2,58% | 1.238,00 |
| 17.10.2025 | 40,15 | 40,15 | 39,95 | 39,95 | -0,62% | 64,00 |
| 16.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,72% | 100,00 |
| 15.10.2025 | 40,48 | 40,49 | 40,35 | 40,49 | 0,00% | 11,00 |
| 14.10.2025 | 38,97 | 40,49 | 38,97 | 40,49 | 2,04% | 1.278,00 |
| 13.10.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -1,34% | 3,00 |
| 10.10.2025 | 40,34 | 40,34 | 40,22 | 40,22 | -0,12% | 5,00 |
| 09.10.2025 | 39,99 | 40,27 | 39,96 | 40,27 | 0,42% | 22,00 |
| 08.10.2025 | 39,49 | 40,10 | 39,40 | 40,10 | 2,04% | 554,00 |
| 07.10.2025 | 39,02 | 39,88 | 39,02 | 39,30 | 1,68% | 43,00 |
| 06.10.2025 | 40,23 | 40,26 | 37,88 | 38,65 | -3,23% | 772,00 |
| 03.10.2025 | 39,69 | 40,03 | 39,69 | 39,94 | 1,47% | 124,00 |
| 02.10.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -0,71% | 85,00 |
| 01.10.2025 | 39,38 | 39,64 | 39,38 | 39,64 | 0,69% | 4,00 |
| 30.09.2025 | 39,25 | 39,44 | 38,76 | 39,37 | 0,31% | - |
| 29.09.2025 | 38,66 | 39,25 | 38,66 | 39,25 | 1,37% | 1.052,00 |
| 26.09.2025 | 38,85 | 38,85 | 38,62 | 38,72 | -0,46% | 1.257,00 |
| 25.09.2025 | 39,35 | 39,35 | 38,90 | 38,90 | -1,32% | 13,00 |
| 24.09.2025 | 39,16 | 39,42 | 39,16 | 39,42 | 0,15% | 4,00 |
| 23.09.2025 | 39,31 | 39,43 | 39,31 | 39,36 | -0,83% | 3,00 |
| 22.09.2025 | 39,73 | 39,73 | 39,69 | 39,69 | -1,46% | 141,00 |
| 19.09.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,37% | 2,00 |
| 18.09.2025 | 40,13 | 40,14 | 40,13 | 40,13 | 1,26% | 603,00 |
| 17.09.2025 | 39,63 | 39,63 | 39,63 | 39,63 | 2,72% | 1,00 |
| 16.09.2025 | 38,46 | 38,58 | 38,46 | 38,58 | -1,33% | 54,00 |
| 15.09.2025 | 39,45 | 39,55 | 39,06 | 39,10 | 0,01% | 171,00 |
| 12.09.2025 | 39,69 | 39,71 | 38,97 | 39,10 | -0,82% | - |
| 11.09.2025 | 39,76 | 39,91 | 39,12 | 39,42 | -1,88% | 76,00 |
| 10.09.2025 | 40,14 | 40,37 | 39,73 | 40,18 | 0,02% | 3,00 |
| 09.09.2025 | 40,29 | 40,57 | 39,60 | 40,17 | 0,60% | 158,00 |
| 08.09.2025 | 41,58 | 41,64 | 39,52 | 39,93 | -3,33% | 104,00 |
| 05.09.2025 | 41,52 | 41,52 | 41,30 | 41,30 | 0,12% | 659,00 |
| 04.09.2025 | 41,17 | 41,25 | 41,17 | 41,25 | 0,36% | 67,00 |
| 03.09.2025 | 42,30 | 42,30 | 41,10 | 41,10 | -2,77% | 79,00 |
| 02.09.2025 | 42,27 | 42,27 | 42,27 | 42,27 | -0,77% | 1,00 |
| 01.09.2025 | 42,58 | 42,60 | 42,21 | 42,60 | 0,28% | 201,00 |
| 29.08.2025 | 41,93 | 42,51 | 41,76 | 42,48 | 0,47% | - |
| 28.08.2025 | 42,37 | 42,37 | 42,28 | 42,28 | 1,25% | 440,00 |
| 27.08.2025 | 42,20 | 42,20 | 41,76 | 41,76 | -0,44% | 293,00 |
| 26.08.2025 | 42,43 | 42,49 | 41,78 | 41,95 | -0,79% | - |
| 25.08.2025 | 41,90 | 42,30 | 41,84 | 42,28 | 1,44% | 451,00 |
| 22.08.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,46% | 85,00 |
| 21.08.2025 | 40,14 | 41,49 | 40,14 | 41,49 | 2,93% | 1.277,00 |
| 20.08.2025 | 40,68 | 40,68 | 40,31 | 40,31 | 0,05% | 3,00 |
| 19.08.2025 | 40,31 | 40,40 | 39,86 | 40,29 | -0,47% | 452,00 |
| 18.08.2025 | 39,64 | 40,48 | 39,56 | 40,48 | 1,23% | 307,00 |
| 15.08.2025 | 40,79 | 40,79 | 39,99 | 39,99 | -2,94% | 95,00 |
| 14.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | 1,00 |
| 13.08.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,02% | 10,00 |
| 12.08.2025 | 40,93 | 41,49 | 40,93 | 41,49 | 2,02% | 1.258,00 |
| 11.08.2025 | 40,64 | 41,01 | 40,64 | 40,67 | -1,12% | 171,00 |
| 08.08.2025 | 41,13 | 41,13 | 41,13 | 41,13 | 1,43% | 30,00 |
| 07.08.2025 | 39,97 | 40,55 | 39,97 | 40,55 | 1,99% | 857,00 |
| 06.08.2025 | 39,97 | 40,03 | 39,29 | 39,76 | 0,23% | - |
| 05.08.2025 | 39,44 | 39,67 | 39,44 | 39,67 | -0,92% | 2,00 |
| 04.08.2025 | 40,46 | 40,52 | 40,04 | 40,04 | 0,45% | 904,00 |
| 01.08.2025 | 40,87 | 41,40 | 39,09 | 39,86 | -9,14% | 1.368,00 |
| 31.07.2025 | 43,95 | 45,00 | 43,87 | 43,87 | -7,15% | 861,00 |
| 30.07.2025 | 47,64 | 47,64 | 47,25 | 47,25 | -2,58% | 265,00 |
| 29.07.2025 | 47,78 | 48,50 | 47,78 | 48,50 | 1,15% | 11,00 |
| 28.07.2025 | 47,62 | 47,95 | 47,62 | 47,95 | 1,27% | 7,00 |
| 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 |