44,600€
-10,08%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,68 | 47,68 | 44,36 | 44,36 | -10,56% | - |
| 02.04.2025 | 49,16 | 49,60 | 49,16 | 49,60 | 1,85% | - |
| 01.04.2025 | 49,08 | 49,08 | 48,70 | 48,70 | -1,28% | - |
| 31.03.2025 | 48,77 | 49,33 | 48,77 | 49,33 | -1,77% | 35,00 |
| 28.03.2025 | 50,26 | 50,26 | 50,22 | 50,22 | -0,48% | - |
| 27.03.2025 | 51,12 | 51,12 | 50,46 | 50,46 | -2,51% | - |
| 26.03.2025 | 51,76 | 51,76 | 51,76 | 51,76 | 1,89% | - |
| 25.03.2025 | 48,77 | 50,80 | 48,77 | 50,80 | 4,51% | - |
| 24.03.2025 | 47,65 | 48,61 | 47,65 | 48,61 | 2,57% | - |
| 21.03.2025 | 48,05 | 48,05 | 47,39 | 47,39 | -2,03% | - |
| 20.03.2025 | 48,50 | 48,50 | 48,37 | 48,37 | 2,44% | - |
| 19.03.2025 | 47,22 | 47,22 | 47,22 | 47,22 | 0,25% | - |
| 18.03.2025 | 46,93 | 47,10 | 46,93 | 47,10 | -1,67% | - |
| 17.03.2025 | 46,98 | 47,90 | 46,98 | 47,90 | 2,28% | - |
| 14.03.2025 | 46,54 | 46,83 | 46,54 | 46,83 | -0,17% | - |
| 13.03.2025 | 46,28 | 46,91 | 46,28 | 46,91 | 2,85% | - |
| 12.03.2025 | 44,91 | 45,61 | 44,91 | 45,61 | 0,07% | - |
| 11.03.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,42% | - |
| 10.03.2025 | 47,85 | 47,85 | 45,39 | 45,39 | -5,75% | - |
| 07.03.2025 | 47,58 | 48,16 | 47,58 | 48,16 | -0,12% | - |
| 06.03.2025 | 48,27 | 48,27 | 47,97 | 48,22 | -1,99% | 65,00 |
| 05.03.2025 | 48,13 | 49,20 | 48,13 | 49,20 | -2,54% | - |
| 04.03.2025 | 52,52 | 52,52 | 50,48 | 50,48 | -6,52% | 38,00 |
| 03.03.2025 | 53,94 | 54,00 | 53,94 | 54,00 | 1,12% | - |
| 28.02.2025 | 53,92 | 53,92 | 53,40 | 53,40 | -0,45% | - |
| 27.02.2025 | 53,06 | 53,64 | 52,90 | 53,64 | 1,59% | 1,00 |
| 26.02.2025 | 52,52 | 53,00 | 52,52 | 52,80 | 1,03% | 107,00 |
| 25.02.2025 | 52,50 | 52,50 | 52,12 | 52,26 | 0,15% | 400,00 |
| 24.02.2025 | 52,56 | 52,56 | 52,18 | 52,18 | -2,03% | - |
| 21.02.2025 | 53,20 | 53,26 | 53,20 | 53,26 | -0,71% | - |
| 20.02.2025 | 54,42 | 54,42 | 53,64 | 53,64 | -2,08% | - |
| 19.02.2025 | 54,62 | 54,78 | 54,62 | 54,78 | 1,78% | - |
| 18.02.2025 | 53,54 | 53,82 | 52,84 | 53,82 | 0,98% | 5,00 |
| 17.02.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,49% | - |
| 14.02.2025 | 52,76 | 53,76 | 52,76 | 53,56 | 0,49% | 150,00 |
| 13.02.2025 | 52,22 | 53,30 | 52,22 | 53,30 | 0,87% | - |
| 12.02.2025 | 53,42 | 53,42 | 52,84 | 52,84 | -0,64% | - |
| 11.02.2025 | 52,86 | 53,18 | 52,86 | 53,18 | 0,53% | - |
| 10.02.2025 | 54,22 | 54,22 | 52,90 | 52,90 | -3,04% | 200,00 |
| 07.02.2025 | 53,44 | 54,56 | 53,44 | 54,56 | 2,10% | - |
| 06.02.2025 | 51,74 | 53,44 | 51,74 | 53,44 | 5,53% | - |
| 05.02.2025 | 51,38 | 51,48 | 50,64 | 50,64 | -4,45% | 163,00 |
| 04.02.2025 | 54,02 | 54,02 | 53,00 | 53,00 | -1,27% | - |
| 03.02.2025 | 52,32 | 54,60 | 52,32 | 53,68 | -2,01% | 163,00 |
| 31.01.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 1,94% | - |
| 30.01.2025 | 55,52 | 55,52 | 53,74 | 53,74 | -4,28% | - |
| 29.01.2025 | 56,22 | 56,22 | 56,14 | 56,14 | 0,36% | - |
| 28.01.2025 | 56,58 | 56,58 | 55,42 | 55,94 | -1,31% | 50,00 |
| 27.01.2025 | 56,56 | 56,68 | 56,56 | 56,68 | 1,61% | 500,00 |
| 24.01.2025 | 55,78 | 55,78 | 55,72 | 55,78 | 0,25% | 25,00 |
| 23.01.2025 | 55,68 | 55,68 | 55,64 | 55,64 | -0,11% | - |
| 22.01.2025 | 55,94 | 55,94 | 55,70 | 55,70 | 0,69% | - |
| 21.01.2025 | 54,80 | 55,32 | 54,80 | 55,32 | 0,55% | - |
| 20.01.2025 | 55,02 | 55,02 | 55,02 | 55,02 | -0,07% | - |
| 17.01.2025 | 54,52 | 55,06 | 54,52 | 55,06 | 2,42% | - |
| 16.01.2025 | 53,92 | 53,92 | 53,76 | 53,76 | -0,63% | - |
| 15.01.2025 | 53,58 | 54,10 | 53,58 | 54,10 | 2,46% | - |
| 14.01.2025 | 52,42 | 52,80 | 52,42 | 52,80 | 0,04% | - |
| 13.01.2025 | 52,62 | 52,78 | 52,40 | 52,78 | -0,86% | 400,00 |
| 10.01.2025 | 52,66 | 53,24 | 52,66 | 53,24 | 0,87% | - |
| 09.01.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 1,50% | - |
| 08.01.2025 | 51,64 | 52,00 | 51,64 | 52,00 | 1,44% | - |
| 07.01.2025 | 51,02 | 51,26 | 51,02 | 51,26 | -0,16% | - |
| 06.01.2025 | 51,02 | 51,34 | 51,02 | 51,34 | -0,23% | - |
| 03.01.2025 | 51,60 | 51,80 | 51,46 | 51,46 | -1,53% | 100,00 |
| 02.01.2025 | 51,50 | 52,26 | 51,50 | 52,26 | 1,20% | 200,00 |
| 30.12.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -2,12% | - |
| 27.12.2024 | 52,76 | 52,76 | 52,76 | 52,76 | 1,07% | - |
| 23.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,91% | - |
| 20.12.2024 | 51,64 | 51,64 | 51,22 | 51,22 | -0,51% | 10,00 |
| 19.12.2024 | 51,54 | 51,54 | 51,48 | 51,48 | -1,79% | 60,00 |
| 18.12.2024 | 52,42 | 52,42 | 52,42 | 52,42 | -0,68% | - |
| 17.12.2024 | 52,78 | 52,78 | 52,78 | 52,78 | 0,27% | - |
| 16.12.2024 | 52,64 | 52,64 | 52,64 | 52,64 | 0,92% | - |
| 13.12.2024 | 52,22 | 52,22 | 52,16 | 52,16 | 1,20% | - |
| 12.12.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 0,00% | - |
| 11.12.2024 | 51,92 | 51,92 | 51,54 | 51,54 | -0,81% | - |
| 10.12.2024 | 52,58 | 52,58 | 51,96 | 51,96 | -1,44% | - |
| 09.12.2024 | 53,56 | 53,56 | 52,72 | 52,72 | -1,20% | - |
| 06.12.2024 | 53,36 | 53,36 | 53,36 | 53,36 | -1,15% | - |
| 05.12.2024 | 54,54 | 54,54 | 53,98 | 53,98 | -2,28% | - |
| 04.12.2024 | 55,78 | 55,78 | 55,24 | 55,24 | -0,61% | - |
| 03.12.2024 | 55,44 | 55,58 | 55,44 | 55,58 | 0,80% | - |
| 02.12.2024 | 55,72 | 55,72 | 55,14 | 55,14 | 0,36% | - |
| 29.11.2024 | 54,72 | 54,94 | 54,72 | 54,94 | 0,11% | - |
| 28.11.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -1,44% | - |
| 27.11.2024 | 56,18 | 56,18 | 55,68 | 55,68 | -1,17% | - |
| 26.11.2024 | 56,64 | 56,64 | 55,90 | 56,34 | -1,40% | 35,00 |
| 25.11.2024 | 56,00 | 57,14 | 56,00 | 57,14 | 0,42% | 1,00 |
| 22.11.2024 | 56,30 | 56,90 | 56,30 | 56,90 | 0,57% | - |
| 21.11.2024 | 55,92 | 56,58 | 55,06 | 56,58 | 4,12% | - |
| 20.11.2024 | 54,52 | 54,52 | 54,34 | 54,34 | 0,89% | - |
| 19.11.2024 | 54,38 | 55,00 | 53,86 | 53,86 | -0,81% | 145,00 |
| 18.11.2024 | 54,42 | 54,42 | 54,30 | 54,30 | 1,19% | - |
| 15.11.2024 | 53,22 | 53,66 | 53,22 | 53,66 | 1,05% | - |
| 14.11.2024 | 53,14 | 53,14 | 53,10 | 53,10 | -0,30% | - |
| 13.11.2024 | 53,60 | 53,60 | 53,26 | 53,26 | -0,67% | - |
| 12.11.2024 | 53,92 | 53,92 | 53,56 | 53,62 | -1,03% | 214,00 |
| 11.11.2024 | 53,50 | 54,18 | 53,50 | 54,18 | -0,26% | - |
| 08.11.2024 | 53,96 | 54,32 | 53,96 | 54,32 | 0,89% | - |