37,290€
8,97%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 35,96 | 36,15 | 35,96 | 36,15 | 5,64% | - |
| 08.01.2026 | 33,66 | 34,22 | 33,66 | 34,22 | -2,37% | - |
| 07.01.2026 | 34,85 | 35,05 | 34,85 | 35,05 | 2,49% | - |
| 06.01.2026 | 34,41 | 34,41 | 34,20 | 34,20 | -0,03% | - |
| 05.01.2026 | 34,35 | 34,44 | 34,21 | 34,21 | 3,10% | 350,00 |
| 02.01.2026 | 33,38 | 33,38 | 33,18 | 33,18 | -1,43% | - |
| 30.12.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 1,02% | - |
| 29.12.2025 | 33,70 | 34,24 | 33,32 | 33,32 | 0,45% | 110,00 |
| 23.12.2025 | 33,17 | 33,17 | 33,17 | 33,17 | 1,84% | - |
| 22.12.2025 | 32,57 | 32,57 | 32,57 | 32,57 | -0,31% | - |
| 19.12.2025 | 32,86 | 32,86 | 32,67 | 32,67 | -1,03% | 325,00 |
| 18.12.2025 | 32,84 | 33,01 | 32,84 | 33,01 | 0,55% | 175,00 |
| 17.12.2025 | 32,83 | 32,83 | 32,83 | 32,83 | 0,98% | - |
| 16.12.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -1,81% | - |
| 15.12.2025 | 32,77 | 33,11 | 32,77 | 33,11 | 0,09% | 350,00 |
| 12.12.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -1,19% | - |
| 11.12.2025 | 33,03 | 33,48 | 33,03 | 33,48 | 4,04% | - |
| 10.12.2025 | 32,16 | 32,18 | 32,16 | 32,18 | -1,50% | - |
| 09.12.2025 | 32,93 | 32,93 | 32,67 | 32,67 | -0,79% | - |
| 08.12.2025 | 33,39 | 33,39 | 32,93 | 32,93 | -1,02% | 350,00 |
| 05.12.2025 | 33,46 | 33,46 | 33,27 | 33,27 | -0,24% | - |
| 04.12.2025 | 33,51 | 33,51 | 33,35 | 33,35 | 1,18% | - |
| 03.12.2025 | 32,41 | 32,96 | 32,41 | 32,96 | 0,09% | 325,00 |
| 02.12.2025 | 33,55 | 33,55 | 32,93 | 32,93 | -1,55% | - |
| 01.12.2025 | 33,70 | 33,70 | 33,45 | 33,45 | -1,18% | - |
| 28.11.2025 | 33,86 | 33,86 | 33,85 | 33,85 | 0,21% | - |
| 27.11.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 1,47% | - |
| 26.11.2025 | 33,75 | 33,75 | 33,29 | 33,29 | 1,37% | - |
| 25.11.2025 | 32,46 | 32,92 | 32,46 | 32,84 | -0,03% | 97,00 |
| 24.11.2025 | 33,20 | 33,20 | 32,85 | 32,85 | 5,09% | - |
| 21.11.2025 | 30,71 | 31,26 | 30,71 | 31,26 | -0,95% | - |
| 20.11.2025 | 31,64 | 31,64 | 31,56 | 31,56 | 1,22% | - |
| 19.11.2025 | 31,66 | 31,66 | 31,18 | 31,18 | -1,24% | - |
| 18.11.2025 | 31,31 | 31,57 | 31,31 | 31,57 | -0,57% | - |
| 17.11.2025 | 32,19 | 32,19 | 31,75 | 31,75 | 0,32% | - |
| 14.11.2025 | 32,13 | 32,13 | 31,65 | 31,65 | -5,04% | - |
| 13.11.2025 | 32,81 | 33,33 | 32,81 | 33,33 | -0,83% | - |
| 12.11.2025 | 33,17 | 33,61 | 33,17 | 33,61 | 2,10% | 100,00 |
| 11.11.2025 | 32,67 | 32,92 | 32,67 | 32,92 | 1,54% | - |
| 10.11.2025 | 33,05 | 33,05 | 32,42 | 32,42 | 1,44% | - |
| 07.11.2025 | 31,60 | 31,96 | 31,60 | 31,96 | 2,57% | - |
| 06.11.2025 | 31,39 | 31,39 | 31,16 | 31,16 | -1,08% | 500,00 |
| 05.11.2025 | 31,65 | 31,65 | 31,50 | 31,50 | -1,04% | - |
| 04.11.2025 | 31,52 | 31,83 | 31,52 | 31,83 | -0,87% | - |
| 03.11.2025 | 33,38 | 33,38 | 32,11 | 32,11 | -2,28% | - |
| 31.10.2025 | 33,25 | 33,25 | 32,86 | 32,86 | -3,32% | - |
| 30.10.2025 | 37,67 | 37,67 | 33,99 | 33,99 | -13,88% | 120,00 |
| 29.10.2025 | 40,45 | 40,45 | 39,47 | 39,47 | -3,45% | - |
| 28.10.2025 | 41,20 | 41,20 | 40,88 | 40,88 | -2,43% | - |
| 27.10.2025 | 42,22 | 42,22 | 41,90 | 41,90 | -0,69% | - |
| 24.10.2025 | 42,26 | 42,26 | 42,19 | 42,19 | 2,11% | - |
| 23.10.2025 | 39,77 | 41,32 | 39,77 | 41,32 | 0,44% | - |
| 22.10.2025 | 40,94 | 41,14 | 40,94 | 41,14 | 0,56% | - |
| 21.10.2025 | 40,98 | 40,98 | 40,91 | 40,91 | 1,94% | - |
| 20.10.2025 | 39,88 | 40,13 | 39,88 | 40,13 | -0,62% | - |
| 17.10.2025 | 39,62 | 40,38 | 39,62 | 40,38 | 1,48% | - |
| 16.10.2025 | 40,09 | 40,09 | 39,79 | 39,79 | -0,55% | - |
| 15.10.2025 | 40,12 | 40,12 | 40,01 | 40,01 | 1,16% | - |
| 14.10.2025 | 39,03 | 39,55 | 39,03 | 39,55 | 0,51% | - |
| 13.10.2025 | 39,66 | 39,66 | 39,35 | 39,35 | -1,67% | - |
| 10.10.2025 | 39,97 | 40,02 | 39,97 | 40,02 | 0,65% | - |
| 09.10.2025 | 39,98 | 39,98 | 39,76 | 39,76 | 1,30% | - |
| 08.10.2025 | 39,39 | 39,39 | 39,25 | 39,25 | -0,83% | - |
| 07.10.2025 | 39,03 | 39,58 | 39,03 | 39,58 | 2,99% | - |
| 06.10.2025 | 40,17 | 40,17 | 38,43 | 38,43 | -3,25% | - |
| 03.10.2025 | 39,72 | 39,72 | 39,72 | 39,72 | 1,12% | - |
| 02.10.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -0,81% | - |
| 01.10.2025 | 39,03 | 39,60 | 39,03 | 39,60 | 1,83% | - |
| 30.09.2025 | 39,07 | 39,07 | 38,89 | 38,89 | 1,59% | - |
| 29.09.2025 | 38,58 | 38,58 | 38,28 | 38,28 | -0,91% | - |
| 26.09.2025 | 38,63 | 38,63 | 38,63 | 38,63 | -1,48% | - |
| 25.09.2025 | 39,21 | 39,21 | 39,21 | 39,21 | 0,10% | - |
| 24.09.2025 | 39,17 | 39,17 | 39,17 | 39,17 | 0,59% | - |
| 23.09.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -0,74% | - |
| 22.09.2025 | 39,37 | 39,37 | 39,23 | 39,23 | -0,33% | 141,00 |
| 19.09.2025 | 39,83 | 39,83 | 39,36 | 39,36 | -0,88% | - |
| 18.09.2025 | 39,78 | 39,78 | 39,71 | 39,71 | 0,56% | - |
| 17.09.2025 | 38,82 | 39,49 | 38,70 | 39,49 | 3,13% | 77,00 |
| 16.09.2025 | 38,55 | 38,55 | 38,29 | 38,29 | -2,07% | - |
| 15.09.2025 | 38,88 | 39,10 | 38,88 | 39,10 | -0,48% | - |
| 12.09.2025 | 39,52 | 39,52 | 39,29 | 39,29 | -1,57% | - |
| 11.09.2025 | 39,87 | 39,92 | 39,58 | 39,92 | -0,49% | - |
| 10.09.2025 | 39,96 | 40,11 | 39,96 | 40,11 | -0,79% | - |
| 09.09.2025 | 40,40 | 40,51 | 40,11 | 40,43 | -3,02% | - |
| 08.09.2025 | 41,69 | 41,71 | 41,37 | 41,69 | 0,94% | - |
| 05.09.2025 | 41,29 | 41,30 | 41,29 | 41,30 | 0,76% | - |
| 04.09.2025 | 41,17 | 41,17 | 40,99 | 40,99 | -2,03% | - |
| 03.09.2025 | 42,08 | 42,08 | 41,84 | 41,84 | -0,14% | - |
| 02.09.2025 | 42,25 | 42,25 | 41,90 | 41,90 | -0,45% | - |
| 01.09.2025 | 42,09 | 42,09 | 42,09 | 42,09 | 0,77% | - |
| 29.08.2025 | 41,72 | 41,77 | 41,72 | 41,77 | -0,02% | - |
| 28.08.2025 | 41,40 | 41,78 | 41,40 | 41,78 | -0,12% | - |
| 27.08.2025 | 41,80 | 41,83 | 41,50 | 41,83 | -0,31% | 93,00 |
| 26.08.2025 | 42,22 | 42,22 | 41,96 | 41,96 | 0,36% | - |
| 25.08.2025 | 41,36 | 41,81 | 41,36 | 41,81 | 1,36% | - |
| 22.08.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 1,75% | - |
| 21.08.2025 | 40,22 | 40,80 | 40,22 | 40,54 | 1,05% | 600,00 |
| 20.08.2025 | 40,38 | 40,38 | 40,12 | 40,12 | -0,05% | - |
| 19.08.2025 | 39,93 | 40,14 | 39,93 | 40,14 | 1,36% | - |
| 18.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,27% | - |