35,565€
0,95%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 36,62 | 36,62 | 35,57 | 35,57 | 0,97% | 541,00 |
| 08.05.2024 | 35,86 | 35,86 | 35,23 | 35,23 | -4,37% | 741,00 |
| 07.05.2024 | 34,35 | 36,87 | 34,35 | 36,84 | 8,04% | 772,00 |
| 06.05.2024 | 33,67 | 34,10 | 33,67 | 34,10 | 2,25% | 425,00 |
| 03.05.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,91% | - |
| 02.05.2024 | 32,63 | 33,05 | 32,63 | 33,05 | 5,05% | 43,00 |
| 29.04.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 0,35% | 25,00 |
| 26.04.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -1,07% | - |
| 25.04.2024 | 31,30 | 31,69 | 30,84 | 31,69 | -1,03% | 464,00 |
| 24.04.2024 | 32,00 | 32,02 | 31,88 | 32,02 | -0,25% | 505,00 |
| 23.04.2024 | 32,12 | 32,12 | 31,68 | 32,10 | -1,56% | 78,00 |
| 22.04.2024 | 32,61 | 32,61 | 32,61 | 32,61 | -2,04% | - |
| 19.04.2024 | 32,80 | 33,29 | 32,74 | 33,29 | -2,40% | 35,00 |
| 17.04.2024 | 34,11 | 34,11 | 34,11 | 34,11 | 0,24% | 34,00 |
| 16.04.2024 | 34,89 | 35,62 | 34,03 | 34,03 | -2,18% | 1.225,00 |
| 15.04.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -1,02% | - |
| 12.04.2024 | 35,18 | 35,18 | 35,15 | 35,15 | -0,28% | 23,00 |
| 11.04.2024 | 35,23 | 35,33 | 35,22 | 35,25 | 0,03% | 566,00 |
| 10.04.2024 | 34,95 | 35,24 | 34,95 | 35,24 | 0,89% | 256,00 |
| 09.04.2024 | 34,88 | 35,14 | 34,55 | 34,93 | -0,85% | 4.526,00 |
| 08.04.2024 | 35,23 | 35,23 | 35,23 | 35,23 | -1,92% | - |
| 05.04.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -1,05% | - |
| 04.04.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,61% | - |
| 03.04.2024 | 36,08 | 36,08 | 36,08 | 36,08 | 0,14% | - |
| 02.04.2024 | 35,97 | 36,03 | 35,97 | 36,03 | -0,61% | 103,00 |
| 28.03.2024 | 37,35 | 37,35 | 36,25 | 36,25 | 1,40% | 115,00 |
| 27.03.2024 | 36,07 | 36,07 | 35,43 | 35,75 | -5,70% | 399,00 |
| 26.03.2024 | 37,91 | 37,91 | 37,91 | 37,91 | 1,31% | - |
| 25.03.2024 | 37,42 | 37,42 | 37,42 | 37,42 | 1,38% | - |
| 22.03.2024 | 36,91 | 36,91 | 36,91 | 36,91 | 1,32% | - |
| 21.03.2024 | 36,43 | 36,43 | 36,43 | 36,43 | 1,96% | - |
| 20.03.2024 | 36,10 | 36,10 | 35,73 | 35,73 | 9,67% | 56,00 |
| 18.03.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -1,15% | - |
| 15.03.2024 | 33,44 | 33,44 | 32,96 | 32,96 | -1,23% | 59,00 |
| 14.03.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 0,12% | - |
| 13.03.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 0,30% | - |
| 12.03.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,18% | - |
| 11.03.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 0,85% | - |
| 08.03.2024 | 33,01 | 33,01 | 33,01 | 33,01 | 0,73% | - |
| 07.03.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -0,06% | - |
| 06.03.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -1,09% | - |
| 05.03.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,58% | - |
| 04.03.2024 | 32,58 | 32,96 | 32,58 | 32,96 | 1,35% | 688,00 |
| 01.03.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 3,47% | - |
| 27.02.2024 | 31,43 | 31,43 | 31,43 | 31,43 | 0,03% | - |
| 26.02.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -1,38% | - |
| 23.02.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,13% | - |
| 22.02.2024 | 32,35 | 32,35 | 31,90 | 31,90 | -3,01% | 500,00 |
| 21.02.2024 | 32,89 | 32,89 | 32,89 | 32,89 | -2,40% | 1,00 |
| 20.02.2024 | 33,39 | 33,70 | 33,39 | 33,70 | 1,35% | 600,00 |
| 19.02.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 2,03% | - |
| 16.02.2024 | 32,59 | 32,59 | 32,59 | 32,59 | 0,59% | - |
| 15.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,53% | - |
| 14.02.2024 | 32,20 | 32,23 | 32,20 | 32,23 | -0,43% | 100,00 |
| 13.02.2024 | 32,37 | 32,37 | 32,37 | 32,37 | 0,28% | - |
| 09.02.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 4,50% | - |
| 07.02.2024 | 30,89 | 30,89 | 30,89 | 30,89 | -2,06% | - |
| 05.02.2024 | 31,23 | 31,54 | 31,23 | 31,54 | -1,62% | 250,00 |
| 01.02.2024 | 33,26 | 33,26 | 32,06 | 32,06 | -3,43% | 38,00 |
| 31.01.2024 | 33,33 | 33,33 | 33,20 | 33,20 | -0,90% | 100,00 |
| 30.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,41% | - |
| 29.01.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -1,88% | - |
| 26.01.2024 | 34,65 | 34,65 | 34,63 | 34,63 | 3,87% | 205,00 |
| 24.01.2024 | 33,37 | 33,37 | 33,34 | 33,34 | -0,95% | 98,00 |
| 23.01.2024 | 33,11 | 33,66 | 33,11 | 33,66 | 1,75% | 21,00 |
| 22.01.2024 | 33,52 | 33,52 | 33,08 | 33,08 | -1,22% | 800,00 |
| 19.01.2024 | 33,60 | 33,60 | 33,49 | 33,49 | -2,48% | 245,00 |
| 17.01.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 0,47% | - |
| 16.01.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -0,78% | - |
| 15.01.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,23% | - |
| 12.01.2024 | 34,37 | 34,37 | 34,37 | 34,37 | 0,59% | - |
| 11.01.2024 | 34,17 | 34,17 | 34,17 | 34,17 | -0,15% | - |
| 10.01.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,18% | - |
| 09.01.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,26% | - |
| 08.01.2024 | 33,95 | 34,19 | 33,95 | 34,19 | 1,12% | 25,00 |
| 05.01.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 1,41% | - |
| 04.01.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 0,57% | - |
| 03.01.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,33% | - |
| 02.01.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,37% | - |
| 29.12.2023 | 32,81 | 32,81 | 32,81 | 32,81 | 0,34% | - |
| 28.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -0,18% | - |
| 27.12.2023 | 32,76 | 32,76 | 32,76 | 32,76 | -1,62% | - |
| 22.12.2023 | 33,30 | 33,30 | 33,30 | 33,30 | 0,30% | - |
| 21.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -1,10% | - |
| 20.12.2023 | 33,57 | 33,57 | 33,57 | 33,57 | -0,42% | - |
| 19.12.2023 | 33,71 | 33,71 | 33,71 | 33,71 | -1,66% | - |
| 18.12.2023 | 34,28 | 34,28 | 34,28 | 34,28 | 1,42% | - |
| 14.12.2023 | 33,81 | 33,81 | 33,80 | 33,80 | 1,47% | 500,00 |
| 13.12.2023 | 33,18 | 33,31 | 33,18 | 33,31 | -0,54% | 100,00 |
| 12.12.2023 | 34,38 | 34,38 | 33,49 | 33,49 | -2,48% | 441,00 |
| 11.12.2023 | 34,34 | 34,34 | 34,34 | 34,34 | 0,62% | - |
| 08.12.2023 | 34,13 | 34,13 | 34,13 | 34,13 | 0,15% | - |
| 07.12.2023 | 34,08 | 34,08 | 34,08 | 34,08 | -0,38% | - |
| 06.12.2023 | 34,21 | 34,21 | 34,21 | 34,21 | 0,23% | - |
| 05.12.2023 | 34,13 | 34,13 | 34,13 | 34,13 | -0,26% | - |
| 04.12.2023 | 34,14 | 34,22 | 34,14 | 34,22 | -0,41% | 693,00 |
| 01.12.2023 | 34,23 | 34,36 | 33,86 | 34,36 | 14,92% | 216,00 |
| 27.11.2023 | 29,90 | 29,90 | 29,90 | 29,90 | -0,93% | - |
| 24.11.2023 | 30,18 | 30,18 | 30,18 | 30,18 | -0,17% | - |
| 23.11.2023 | 30,23 | 30,23 | 30,23 | 30,23 | 2,23% | - |