29,900€
-0,99%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 400,00 |
| 19.10.2026 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | 879,00 |
| 16.10.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | 700,00 |
| 15.10.2026 | 28,40 | 30,60 | 28,20 | 30,60 | 7,75% | 2.013,00 |
| 14.10.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 150,00 |
| 13.10.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 1.016,00 |
| 12.10.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 235,00 |
| 09.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 4,00 |
| 08.10.2026 | 28,20 | 28,40 | 28,00 | 28,00 | -0,71% | 1.302,00 |
| 07.10.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -2,76% | 724,00 |
| 06.10.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | 812,00 |
| 05.10.2026 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 1.240,00 |
| 02.10.2026 | 29,00 | 29,40 | 28,40 | 28,40 | -0,70% | 1.599,00 |
| 01.10.2026 | 29,20 | 29,40 | 28,60 | 28,60 | -2,72% | 1.129,00 |
| 30.09.2026 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 844,00 |
| 29.09.2026 | 29,60 | 29,60 | 29,20 | 29,40 | -3,92% | 370,00 |
| 28.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 25,00 |
| 25.09.2026 | 30,80 | 31,00 | 30,60 | 30,80 | 0,65% | 898,00 |
| 24.09.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -1,92% | 5,00 |
| 23.09.2026 | 31,20 | 31,60 | 31,20 | 31,20 | 0,00% | 32,00 |
| 22.09.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 1.315,00 |
| 21.09.2026 | 30,20 | 31,00 | 30,20 | 31,00 | 2,65% | 629,00 |
| 18.09.2026 | 31,20 | 31,20 | 30,20 | 30,20 | -3,21% | 1.001,00 |
| 17.09.2026 | 30,20 | 31,20 | 30,20 | 31,20 | 6,12% | 221,00 |
| 16.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 50,00 |
| 15.09.2026 | 29,80 | 30,00 | 29,40 | 29,60 | -1,33% | 778,00 |
| 14.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 175,00 |
| 11.09.2026 | 30,40 | 30,60 | 29,60 | 29,80 | 0,68% | 1.211,00 |
| 10.09.2026 | 29,80 | 30,00 | 29,40 | 29,60 | -2,63% | 954,00 |
| 09.09.2026 | 31,40 | 31,40 | 30,40 | 30,40 | -3,80% | 351,00 |
| 08.09.2026 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | 3,00 |
| 07.09.2026 | 32,40 | 32,60 | 31,60 | 31,60 | -2,47% | 1.774,00 |
| 04.09.2026 | 31,40 | 32,40 | 31,40 | 32,40 | 3,85% | 255,00 |
| 03.09.2026 | 31,20 | 31,40 | 31,00 | 31,20 | -0,64% | 370,00 |
| 02.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 76,00 |
| 01.09.2026 | 32,80 | 32,80 | 31,60 | 31,60 | -4,24% | 65,00 |
| 31.08.2026 | 34,00 | 34,00 | 33,00 | 33,00 | -2,65% | 1.004,00 |
| 28.08.2026 | 34,30 | 34,50 | 33,70 | 33,90 | -2,59% | - |
| 27.08.2026 | 35,80 | 35,80 | 34,80 | 34,80 | -1,69% | 53,00 |
| 26.08.2026 | 35,20 | 35,40 | 35,00 | 35,40 | 0,57% | 85,00 |
| 25.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 200,00 |
| 24.08.2026 | 35,60 | 36,00 | 35,60 | 36,00 | 0,84% | 332,00 |
| 21.08.2026 | 34,70 | 35,70 | 34,50 | 35,70 | 2,00% | - |
| 20.08.2026 | 34,80 | 35,20 | 34,80 | 35,00 | -0,57% | 824,00 |
| 19.08.2026 | 34,60 | 35,20 | 34,60 | 35,20 | 1,73% | 604,00 |
| 18.08.2026 | 34,80 | 34,80 | 34,60 | 34,60 | -0,57% | 3,00 |
| 17.08.2026 | 35,20 | 35,20 | 34,80 | 34,80 | -1,69% | 43,00 |
| 14.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 24,00 |
| 13.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 279,00 |
| 12.08.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 3,00 |
| 11.08.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 1,69% | 445,00 |
| 10.08.2026 | 36,00 | 36,00 | 35,60 | 35,60 | 1,71% | 126,00 |
| 07.08.2026 | 35,00 | 35,20 | 35,00 | 35,00 | -2,78% | 454,00 |
| 06.08.2026 | 36,60 | 36,60 | 35,60 | 36,00 | -2,17% | 63,00 |
| 05.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 100,00 |
| 04.08.2026 | 36,00 | 36,40 | 35,80 | 36,40 | 0,55% | 310,00 |
| 03.08.2026 | 35,40 | 36,40 | 35,40 | 36,20 | 0,00% | 823,00 |
| 31.07.2026 | 38,40 | 38,40 | 36,20 | 36,20 | -3,21% | 56,00 |
| 30.07.2026 | 36,80 | 37,60 | 36,80 | 37,40 | -1,06% | 410,00 |
| 29.07.2026 | 38,40 | 38,80 | 37,60 | 37,80 | -2,07% | 353,00 |
| 28.07.2026 | 38,00 | 39,20 | 37,80 | 38,60 | 4,89% | 987,00 |
| 27.07.2026 | 37,40 | 37,40 | 36,80 | 36,80 | 0,00% | 740,00 |
| 24.07.2026 | 33,20 | 36,80 | 33,20 | 36,80 | 10,18% | 702,00 |
| 23.07.2026 | 33,40 | 33,60 | 33,40 | 33,40 | 0,60% | 94,00 |
| 22.07.2026 | 31,80 | 33,20 | 31,80 | 33,20 | 4,40% | 329,00 |
| 21.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 525,00 |
| 20.07.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -2,42% | 124,00 |
| 17.07.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 3,77% | 271,00 |
| 16.07.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -3,05% | 163,00 |
| 15.07.2026 | 32,00 | 32,80 | 32,00 | 32,80 | 4,46% | 155,00 |
| 14.07.2026 | 32,40 | 32,40 | 31,40 | 31,40 | -6,27% | 456,00 |
| 13.07.2026 | 33,10 | 33,70 | 33,10 | 33,50 | 2,76% | - |
| 10.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 124,00 |
| 09.07.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 3,13% | 250,00 |
| 08.07.2026 | 33,00 | 33,00 | 32,00 | 32,00 | -4,19% | 889,00 |
| 07.07.2026 | 33,80 | 34,00 | 33,40 | 33,40 | 0,00% | 396,00 |
| 06.07.2026 | 34,00 | 34,20 | 33,40 | 33,40 | -2,34% | 2.039,00 |
| 03.07.2026 | 33,80 | 34,20 | 33,80 | 34,20 | 2,70% | 181,00 |
| 02.07.2026 | 33,50 | 33,90 | 33,10 | 33,30 | -0,89% | - |
| 01.07.2026 | 33,40 | 33,60 | 33,20 | 33,60 | 1,20% | 904,00 |
| 30.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 50,00 |
| 29.06.2026 | 33,60 | 34,00 | 33,00 | 33,00 | -2,94% | 5.540,00 |
| 26.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 245,00 |
| 25.06.2026 | 33,60 | 34,80 | 33,00 | 34,80 | 2,96% | 761,00 |
| 24.06.2026 | 33,00 | 33,80 | 32,40 | 33,80 | 3,68% | 1.238,00 |
| 23.06.2026 | 32,20 | 32,60 | 31,80 | 32,60 | 0,62% | 434,00 |
| 22.06.2026 | 32,60 | 32,80 | 32,40 | 32,40 | 0,62% | 1.307,00 |
| 19.06.2026 | 32,00 | 32,20 | 32,00 | 32,20 | -1,83% | 226,00 |
| 18.06.2026 | 31,80 | 32,80 | 31,80 | 32,80 | 4,46% | 466,00 |
| 17.06.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | 212,00 |
| 16.06.2026 | 31,40 | 31,60 | 31,20 | 31,40 | -3,09% | 582,00 |
| 15.06.2026 | 31,80 | 32,40 | 30,80 | 32,40 | 5,19% | 2.240,00 |
| 12.06.2026 | 30,00 | 31,00 | 30,00 | 30,80 | 1,99% | 346,00 |
| 11.06.2026 | 27,60 | 30,20 | 27,60 | 30,20 | 7,86% | 266,00 |
| 10.06.2026 | 29,60 | 29,60 | 28,00 | 28,00 | -4,76% | 152,00 |
| 09.06.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 2,80% | 220,00 |
| 08.06.2026 | 29,20 | 29,20 | 28,40 | 28,60 | -2,72% | 1.094,00 |
| 05.06.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 434,00 |
| 04.06.2026 | 28,60 | 29,20 | 28,60 | 29,00 | -0,68% | 643,00 |
| 03.06.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | 97,00 |