46,885€
3,96%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2025 | 45,51 | 45,51 | 45,02 | 45,10 | -1,68% | 820,00 |
| 23.07.2025 | 45,25 | 45,87 | 45,25 | 45,87 | 3,57% | 204,00 |
| 22.07.2025 | 44,16 | 44,29 | 44,16 | 44,29 | 0,73% | 110,00 |
| 21.07.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 1,99% | - |
| 18.07.2025 | 43,70 | 43,70 | 43,11 | 43,11 | -1,78% | 175,00 |
| 17.07.2025 | 43,89 | 43,89 | 43,89 | 43,89 | -0,75% | - |
| 16.07.2025 | 44,22 | 44,22 | 44,22 | 44,22 | -0,99% | 79,00 |
| 15.07.2025 | 44,40 | 44,66 | 44,40 | 44,66 | 0,36% | 224,00 |
| 14.07.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -0,16% | - |
| 11.07.2025 | 44,55 | 44,57 | 44,52 | 44,57 | -0,73% | 26,00 |
| 10.07.2025 | 44,33 | 44,94 | 44,33 | 44,90 | 4,08% | 76,00 |
| 09.07.2025 | 43,00 | 43,26 | 42,99 | 43,14 | 0,40% | 388,00 |
| 08.07.2025 | 42,97 | 42,97 | 42,97 | 42,97 | 1,27% | - |
| 07.07.2025 | 42,42 | 42,46 | 42,42 | 42,43 | -0,33% | 79,00 |
| 04.07.2025 | 42,80 | 42,80 | 42,57 | 42,57 | -0,63% | 233,00 |
| 03.07.2025 | 42,77 | 42,84 | 42,77 | 42,84 | 1,04% | 128,00 |
| 02.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 01.07.2025 | 40,98 | 41,60 | 40,98 | 41,60 | 4,23% | 37,00 |
| 30.06.2025 | 40,60 | 40,60 | 39,91 | 39,91 | -2,01% | 133,00 |
| 27.06.2025 | 40,73 | 40,73 | 40,73 | 40,73 | 2,21% | - |
| 26.06.2025 | 39,80 | 39,85 | 39,80 | 39,85 | -0,05% | 11,00 |
| 25.06.2025 | 39,93 | 39,93 | 39,87 | 39,87 | -0,80% | 133,00 |
| 24.06.2025 | 39,96 | 40,19 | 39,96 | 40,19 | 2,66% | 38,00 |
| 23.06.2025 | 39,49 | 39,49 | 39,15 | 39,15 | -2,66% | 44,00 |
| 20.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,85% | - |
| 19.06.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,37% | 4,00 |
| 18.06.2025 | 40,03 | 40,03 | 40,03 | 40,03 | -0,30% | - |
| 17.06.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -0,42% | - |
| 16.06.2025 | 40,12 | 40,32 | 40,12 | 40,32 | 0,00% | 262,00 |
| 13.06.2025 | 40,09 | 40,33 | 40,08 | 40,32 | -0,17% | 580,00 |
| 12.06.2025 | 40,39 | 40,39 | 40,39 | 40,39 | -2,91% | - |
| 11.06.2025 | 41,53 | 41,63 | 41,53 | 41,60 | -0,38% | 192,00 |
| 10.06.2025 | 41,97 | 42,09 | 41,76 | 41,76 | 0,41% | 142,00 |
| 09.06.2025 | 41,63 | 41,64 | 41,56 | 41,59 | -0,12% | 148,00 |
| 06.06.2025 | 41,64 | 41,64 | 41,64 | 41,64 | 0,90% | - |
| 05.06.2025 | 41,40 | 41,40 | 41,27 | 41,27 | -0,91% | 100,00 |
| 04.06.2025 | 42,00 | 42,00 | 41,56 | 41,65 | 0,26% | 576,00 |
| 03.06.2025 | 41,19 | 41,54 | 41,19 | 41,54 | 0,73% | 100,00 |
| 02.06.2025 | 41,42 | 41,42 | 41,24 | 41,24 | -1,83% | 92,00 |
| 30.05.2025 | 42,03 | 42,03 | 42,01 | 42,01 | 0,05% | 44,00 |
| 29.05.2025 | 42,15 | 42,15 | 41,99 | 41,99 | -1,87% | 53,00 |
| 28.05.2025 | 42,79 | 42,79 | 42,79 | 42,79 | -0,19% | - |
| 27.05.2025 | 42,87 | 42,87 | 42,87 | 42,87 | 1,95% | - |
| 23.05.2025 | 42,05 | 42,05 | 42,05 | 42,05 | -1,94% | 93,00 |
| 22.05.2025 | 43,09 | 43,09 | 42,88 | 42,88 | -2,12% | 87,00 |
| 21.05.2025 | 43,81 | 43,81 | 43,81 | 43,81 | -2,06% | - |
| 20.05.2025 | 44,93 | 44,93 | 44,69 | 44,73 | 0,25% | 1.028,00 |
| 19.05.2025 | 44,11 | 44,62 | 44,11 | 44,62 | -0,18% | 10,00 |
| 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 |