53,390€
-2,54%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |