52,030€
0,41%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.12.2024 | 53,92 | 53,92 | 53,92 | 53,92 | -1,93% | - |
| 04.12.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -1,12% | - |
| 03.12.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,47% | - |
| 02.12.2024 | 55,34 | 55,34 | 55,34 | 55,34 | -0,54% | - |
| 29.11.2024 | 55,54 | 55,64 | 55,54 | 55,64 | -0,39% | 60,00 |
| 28.11.2024 | 55,38 | 55,86 | 55,36 | 55,86 | 1,16% | 150,00 |
| 27.11.2024 | 55,22 | 55,22 | 55,22 | 55,22 | -1,88% | - |
| 26.11.2024 | 56,50 | 56,50 | 56,00 | 56,28 | -0,78% | 55,00 |
| 25.11.2024 | 56,48 | 57,14 | 56,46 | 56,72 | -0,91% | 183,00 |
| 22.11.2024 | 56,84 | 57,24 | 56,84 | 57,24 | 2,25% | 49,00 |
| 21.11.2024 | 55,28 | 55,98 | 55,28 | 55,98 | 1,71% | 1.333,00 |
| 20.11.2024 | 54,50 | 55,04 | 54,50 | 55,04 | 1,51% | 197,00 |
| 19.11.2024 | 54,90 | 55,04 | 53,88 | 54,22 | -0,73% | 379,00 |
| 18.11.2024 | 54,62 | 54,62 | 54,62 | 54,62 | 1,90% | - |
| 15.11.2024 | 52,74 | 53,82 | 52,72 | 53,60 | 0,19% | 653,00 |
| 14.11.2024 | 53,34 | 53,50 | 53,34 | 53,50 | -0,48% | 29,00 |
| 13.11.2024 | 53,00 | 53,76 | 53,00 | 53,76 | 0,52% | 3,00 |
| 12.11.2024 | 53,80 | 53,80 | 53,48 | 53,48 | -1,07% | 688,00 |
| 11.11.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 0,26% | - |
| 08.11.2024 | 53,92 | 53,92 | 53,92 | 53,92 | -1,14% | - |
| 07.11.2024 | 54,40 | 54,54 | 54,40 | 54,54 | -0,37% | 200,00 |
| 06.11.2024 | 54,36 | 55,22 | 54,36 | 54,74 | 3,95% | 555,00 |
| 05.11.2024 | 52,04 | 52,66 | 52,04 | 52,66 | 3,99% | 100,00 |
| 01.11.2024 | 50,52 | 50,64 | 50,52 | 50,64 | -0,90% | 440,00 |
| 31.10.2024 | 44,60 | 51,10 | 44,60 | 51,10 | 13,86% | 1.096,00 |
| 30.10.2024 | 44,88 | 44,88 | 44,88 | 44,88 | 1,40% | - |
| 29.10.2024 | 44,26 | 44,26 | 44,26 | 44,26 | -1,58% | - |
| 28.10.2024 | 45,42 | 45,42 | 44,64 | 44,97 | 0,25% | 364,00 |
| 25.10.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,31% | - |
| 24.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 22.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,58% | - |
| 21.10.2024 | 42,85 | 43,12 | 42,85 | 43,12 | -1,19% | 244,00 |
| 17.10.2024 | 43,81 | 43,86 | 43,37 | 43,64 | -0,80% | 259,00 |
| 16.10.2024 | 43,99 | 43,99 | 43,99 | 43,99 | -0,07% | - |
| 15.10.2024 | 44,59 | 44,59 | 43,87 | 44,02 | -0,18% | 122,00 |
| 14.10.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,01% | - |
| 11.10.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 1,61% | - |
| 10.10.2024 | 42,97 | 42,97 | 42,97 | 42,97 | -0,74% | - |
| 09.10.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -0,02% | - |
| 08.10.2024 | 42,70 | 43,30 | 42,50 | 43,30 | 0,25% | 100,00 |
| 07.10.2024 | 43,51 | 43,51 | 43,00 | 43,19 | -0,80% | 90,00 |
| 04.10.2024 | 43,34 | 43,97 | 43,08 | 43,54 | -2,03% | 1.265,00 |
| 02.10.2024 | 44,44 | 44,44 | 44,44 | 44,44 | 0,66% | - |
| 01.10.2024 | 43,31 | 44,15 | 43,04 | 44,15 | 0,71% | 1.801,00 |
| 30.09.2024 | 43,80 | 43,84 | 43,80 | 43,84 | -0,43% | 545,00 |
| 27.09.2024 | 43,75 | 44,03 | 43,75 | 44,03 | 1,31% | 1,00 |
| 26.09.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,53% | - |
| 25.09.2024 | 43,13 | 43,23 | 43,13 | 43,23 | -1,19% | 125,00 |
| 24.09.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,90% | - |
| 23.09.2024 | 43,79 | 43,79 | 43,36 | 43,36 | -1,97% | 20,00 |
| 20.09.2024 | 44,35 | 44,35 | 44,23 | 44,23 | -2,12% | 44,00 |
| 19.09.2024 | 45,17 | 45,22 | 45,17 | 45,19 | 0,31% | 544,00 |
| 18.09.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 2,29% | - |
| 16.09.2024 | 44,04 | 44,04 | 44,04 | 44,04 | 2,85% | - |
| 12.09.2024 | 42,86 | 42,86 | 42,82 | 42,82 | 1,16% | 43,00 |
| 11.09.2024 | 42,33 | 42,33 | 42,33 | 42,33 | -1,19% | - |
| 10.09.2024 | 42,92 | 42,92 | 42,84 | 42,84 | -0,95% | 1,00 |
| 09.09.2024 | 42,55 | 43,25 | 42,55 | 43,25 | 2,54% | 44,00 |
| 06.09.2024 | 42,18 | 42,18 | 42,18 | 42,18 | -0,68% | - |
| 05.09.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -2,68% | - |
| 03.09.2024 | 43,39 | 43,64 | 43,38 | 43,64 | -0,30% | 81,00 |
| 02.09.2024 | 43,77 | 43,77 | 43,77 | 43,77 | 1,23% | - |
| 30.08.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -1,03% | - |
| 29.08.2024 | 43,69 | 43,69 | 43,69 | 43,69 | -0,73% | - |
| 28.08.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 0,89% | - |
| 27.08.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -0,21% | - |
| 26.08.2024 | 44,05 | 44,05 | 43,71 | 43,71 | 0,00% | 1,00 |
| 23.08.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 1,30% | - |
| 22.08.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,16% | - |
| 21.08.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,98% | - |
| 20.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,07% | - |
| 19.08.2024 | 42,77 | 42,77 | 42,77 | 42,77 | 0,38% | - |
| 16.08.2024 | 42,51 | 42,61 | 41,89 | 42,61 | 3,95% | 963,00 |
| 13.08.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 0,56% | - |
| 12.08.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 0,64% | - |
| 09.08.2024 | 40,60 | 40,60 | 40,50 | 40,50 | 0,92% | 7,00 |
| 08.08.2024 | 40,10 | 40,13 | 40,10 | 40,13 | 1,62% | 520,00 |
| 07.08.2024 | 39,49 | 39,49 | 39,49 | 39,49 | -0,60% | 52,00 |
| 06.08.2024 | 40,51 | 40,51 | 39,51 | 39,73 | -1,07% | 948,00 |
| 05.08.2024 | 40,69 | 40,69 | 39,67 | 40,16 | -2,48% | 181,00 |
| 02.08.2024 | 42,60 | 42,61 | 41,12 | 41,18 | -3,81% | 2.439,00 |
| 01.08.2024 | 42,67 | 42,81 | 42,61 | 42,81 | 0,45% | 400,00 |
| 31.07.2024 | 42,62 | 42,62 | 42,62 | 42,62 | -0,35% | - |
| 30.07.2024 | 42,45 | 42,96 | 42,35 | 42,77 | -0,51% | 1.312,00 |
| 29.07.2024 | 43,25 | 43,30 | 42,99 | 42,99 | 0,28% | 245,00 |
| 26.07.2024 | 42,87 | 42,87 | 42,87 | 42,87 | 1,42% | - |
| 25.07.2024 | 42,37 | 42,37 | 41,58 | 42,27 | 1,27% | 729,00 |
| 24.07.2024 | 42,20 | 42,20 | 41,62 | 41,74 | -1,42% | 1.184,00 |
| 23.07.2024 | 43,01 | 43,01 | 42,23 | 42,34 | -1,26% | 200,00 |