44,695€
0,48%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 44,29 | 44,70 | 44,29 | 44,70 | 0,49% | 19,00 |
| 15.05.2025 | 44,12 | 44,62 | 44,12 | 44,48 | 3,27% | 83,00 |
| 14.05.2025 | 42,84 | 43,07 | 42,84 | 43,07 | -0,25% | 3,00 |
| 13.05.2025 | 43,18 | 43,18 | 43,18 | 43,18 | 1,65% | - |
| 12.05.2025 | 41,12 | 42,61 | 41,04 | 42,48 | 8,26% | 82,00 |
| 09.05.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -1,53% | - |
| 08.05.2025 | 39,38 | 39,85 | 39,38 | 39,85 | 1,35% | 479,00 |
| 07.05.2025 | 38,91 | 39,43 | 38,91 | 39,32 | 1,18% | 236,00 |
| 06.05.2025 | 39,24 | 39,24 | 38,42 | 38,86 | -0,82% | 40,00 |
| 05.05.2025 | 40,05 | 40,05 | 38,99 | 39,18 | -2,07% | 493,00 |
| 02.05.2025 | 39,66 | 40,01 | 39,66 | 40,01 | -0,17% | 242,00 |
| 30.04.2025 | 41,25 | 41,37 | 39,41 | 40,08 | -3,68% | 1.512,00 |
| 29.04.2025 | 41,70 | 41,89 | 41,51 | 41,61 | -0,22% | 357,00 |
| 28.04.2025 | 41,96 | 41,96 | 41,70 | 41,70 | 0,60% | 110,00 |
| 25.04.2025 | 41,94 | 42,15 | 41,45 | 41,45 | 0,19% | 528,00 |
| 24.04.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -0,39% | - |
| 23.04.2025 | 41,11 | 42,40 | 41,11 | 41,53 | 2,82% | 677,00 |
| 22.04.2025 | 40,16 | 40,39 | 39,19 | 40,39 | -1,17% | 1.209,00 |
| 17.04.2025 | 41,08 | 41,08 | 40,83 | 40,87 | -1,28% | 173,00 |
| 16.04.2025 | 40,69 | 41,40 | 40,69 | 41,40 | -1,26% | 233,00 |
| 15.04.2025 | 41,93 | 41,93 | 41,93 | 41,93 | 5,80% | - |
| 11.04.2025 | 41,19 | 41,19 | 39,63 | 39,63 | -7,25% | 1.406,00 |
| 10.04.2025 | 44,43 | 44,43 | 42,73 | 42,73 | 1,14% | 356,00 |
| 08.04.2025 | 43,07 | 43,07 | 42,25 | 42,25 | 0,09% | 100,00 |
| 07.04.2025 | 41,96 | 42,21 | 41,44 | 42,21 | -1,95% | 229,00 |
| 04.04.2025 | 43,57 | 43,57 | 43,05 | 43,05 | -10,39% | 272,00 |
| 03.04.2025 | 48,61 | 48,61 | 48,03 | 48,04 | -4,15% | 402,00 |
| 02.04.2025 | 49,83 | 50,12 | 49,83 | 50,12 | 2,04% | 91,00 |
| 01.04.2025 | 48,66 | 49,18 | 48,66 | 49,12 | -0,59% | 287,00 |
| 31.03.2025 | 49,41 | 49,41 | 49,41 | 49,41 | -0,82% | - |
| 28.03.2025 | 50,64 | 50,64 | 49,82 | 49,82 | -1,31% | 188,00 |
| 27.03.2025 | 51,06 | 51,06 | 50,48 | 50,48 | 2,58% | 200,00 |
| 25.03.2025 | 48,54 | 49,28 | 48,48 | 49,21 | 2,27% | 602,00 |
| 24.03.2025 | 47,54 | 48,12 | 47,54 | 48,12 | 2,12% | 120,00 |
| 21.03.2025 | 47,94 | 47,94 | 47,12 | 47,12 | -2,34% | 85,00 |
| 20.03.2025 | 48,49 | 48,57 | 48,25 | 48,25 | -0,54% | 190,00 |
| 19.03.2025 | 48,51 | 48,51 | 48,51 | 48,51 | 1,72% | - |
| 18.03.2025 | 47,05 | 47,69 | 47,05 | 47,69 | 0,51% | 400,00 |
| 17.03.2025 | 47,45 | 47,45 | 47,45 | 47,45 | 0,81% | - |
| 14.03.2025 | 46,74 | 47,49 | 46,74 | 47,07 | 2,46% | 316,00 |
| 13.03.2025 | 46,04 | 46,05 | 45,88 | 45,94 | -0,33% | 398,00 |
| 12.03.2025 | 45,11 | 46,09 | 45,04 | 46,09 | 0,85% | 1.334,00 |
| 11.03.2025 | 45,50 | 45,70 | 45,50 | 45,70 | -4,53% | 1,00 |
| 10.03.2025 | 47,85 | 47,87 | 47,85 | 47,87 | -2,23% | 118,00 |
| 06.03.2025 | 47,99 | 49,06 | 47,99 | 48,96 | 0,49% | 352,00 |
| 05.03.2025 | 49,00 | 49,31 | 48,55 | 48,72 | -3,79% | 4.245,00 |
| 04.03.2025 | 52,14 | 52,14 | 50,64 | 50,64 | -6,33% | 303,00 |
| 03.03.2025 | 53,48 | 54,28 | 53,48 | 54,06 | 1,31% | 655,00 |
| 28.02.2025 | 53,36 | 53,36 | 53,36 | 53,36 | -1,48% | - |
| 27.02.2025 | 53,14 | 54,16 | 53,14 | 54,16 | 1,88% | 139,00 |
| 26.02.2025 | 52,48 | 53,16 | 52,30 | 53,16 | 1,88% | 221,00 |
| 25.02.2025 | 52,32 | 52,68 | 52,18 | 52,18 | -0,69% | 183,00 |
| 24.02.2025 | 52,82 | 53,78 | 52,48 | 52,54 | -1,61% | 1.663,00 |
| 21.02.2025 | 53,12 | 53,56 | 53,12 | 53,40 | 0,41% | 200,00 |
| 18.02.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -0,89% | 189,00 |
| 17.02.2025 | 53,66 | 53,66 | 53,66 | 53,66 | 0,49% | - |
| 14.02.2025 | 53,28 | 53,62 | 53,10 | 53,40 | 0,19% | 2.571,00 |
| 13.02.2025 | 52,06 | 53,46 | 51,88 | 53,30 | 1,60% | 3.678,00 |
| 12.02.2025 | 53,32 | 53,32 | 52,26 | 52,46 | -2,05% | 199,00 |
| 11.02.2025 | 53,16 | 53,56 | 52,62 | 53,56 | 0,83% | 588,00 |
| 10.02.2025 | 53,14 | 53,40 | 53,12 | 53,12 | 0,30% | 223,00 |
| 07.02.2025 | 53,22 | 53,36 | 52,76 | 52,96 | -0,15% | 1.303,00 |
| 04.02.2025 | 53,30 | 54,34 | 53,04 | 53,04 | -2,18% | 868,00 |
| 03.02.2025 | 52,44 | 54,22 | 52,44 | 54,22 | -0,37% | 118,00 |
| 31.01.2025 | 54,38 | 55,34 | 54,38 | 54,42 | -0,91% | 12,00 |
| 30.01.2025 | 55,76 | 55,76 | 54,52 | 54,92 | -1,15% | 712,00 |
| 29.01.2025 | 56,08 | 56,10 | 55,54 | 55,56 | -0,64% | 482,00 |
| 28.01.2025 | 56,84 | 56,84 | 55,86 | 55,92 | -0,60% | 989,00 |
| 27.01.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -1,23% | 100,00 |
| 24.01.2025 | 56,96 | 56,96 | 56,96 | 56,96 | 1,53% | - |
| 23.01.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,57% | - |
| 22.01.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -0,18% | - |
| 21.01.2025 | 55,10 | 55,88 | 55,10 | 55,88 | 1,75% | 16,00 |
| 20.01.2025 | 54,92 | 54,92 | 54,92 | 54,92 | -0,22% | - |
| 17.01.2025 | 55,00 | 55,04 | 55,00 | 55,04 | 1,66% | 40,00 |
| 16.01.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,41% | - |
| 15.01.2025 | 54,00 | 54,00 | 53,92 | 53,92 | 1,70% | 100,00 |
| 14.01.2025 | 53,02 | 53,02 | 53,02 | 53,02 | 0,72% | - |
| 13.01.2025 | 52,38 | 52,64 | 52,20 | 52,64 | -1,35% | 239,00 |
| 10.01.2025 | 53,36 | 53,36 | 53,36 | 53,36 | 0,98% | - |
| 09.01.2025 | 52,84 | 52,84 | 52,84 | 52,84 | 1,11% | - |
| 08.01.2025 | 51,96 | 52,26 | 51,96 | 52,26 | 1,24% | 159,00 |
| 07.01.2025 | 51,40 | 51,62 | 51,40 | 51,62 | 0,39% | 9,00 |
| 06.01.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -0,77% | - |
| 03.01.2025 | 52,24 | 52,24 | 51,82 | 51,82 | -0,73% | 244,00 |
| 02.01.2025 | 52,50 | 52,50 | 51,88 | 52,20 | 0,77% | 206,00 |
| 30.12.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,03% | - |
| 27.12.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,61% | - |
| 23.12.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 1,19% | 36,00 |
| 20.12.2024 | 51,92 | 52,04 | 51,92 | 52,04 | 0,42% | 51,00 |
| 19.12.2024 | 51,96 | 51,96 | 51,52 | 51,82 | -1,63% | 463,00 |
| 18.12.2024 | 52,68 | 52,68 | 52,68 | 52,68 | 0,00% | - |
| 17.12.2024 | 52,68 | 52,68 | 52,68 | 52,68 | -0,75% | - |
| 16.12.2024 | 53,08 | 53,08 | 53,08 | 53,08 | 0,30% | - |
| 13.12.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 1,22% | - |
| 12.12.2024 | 52,28 | 52,28 | 52,28 | 52,28 | 0,73% | - |
| 11.12.2024 | 52,02 | 52,10 | 51,64 | 51,90 | -1,03% | 244,00 |
| 10.12.2024 | 52,44 | 52,44 | 52,44 | 52,44 | -1,06% | - |
| 09.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 06.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,78% | - |