53,640€
-0,19%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 54,42 | 54,42 | 53,84 | 53,84 | -1,68% | - |
| 06.11.2024 | 53,76 | 55,20 | 53,76 | 54,76 | 4,27% | 250,00 |
| 05.11.2024 | 51,86 | 52,52 | 51,86 | 52,52 | 1,63% | - |
| 04.11.2024 | 50,96 | 51,68 | 50,96 | 51,68 | 2,01% | - |
| 01.11.2024 | 50,90 | 50,90 | 50,00 | 50,66 | -0,55% | 75,00 |
| 31.10.2024 | 44,91 | 50,94 | 44,91 | 50,94 | 13,91% | 177,00 |
| 30.10.2024 | 43,58 | 44,72 | 43,58 | 44,72 | -0,11% | - |
| 29.10.2024 | 44,91 | 44,91 | 44,77 | 44,77 | -0,38% | - |
| 28.10.2024 | 44,95 | 44,95 | 44,94 | 44,94 | 0,02% | - |
| 25.10.2024 | 44,71 | 44,93 | 44,71 | 44,93 | -0,04% | - |
| 24.10.2024 | 45,22 | 45,22 | 44,95 | 44,95 | -0,02% | - |
| 23.10.2024 | 43,88 | 44,96 | 43,88 | 44,96 | 3,59% | - |
| 22.10.2024 | 43,10 | 43,40 | 43,10 | 43,40 | 0,91% | - |
| 21.10.2024 | 42,90 | 43,01 | 42,90 | 43,01 | 1,27% | - |
| 18.10.2024 | 42,76 | 42,76 | 42,47 | 42,47 | -2,81% | - |
| 17.10.2024 | 43,96 | 43,96 | 43,70 | 43,70 | -0,61% | - |
| 16.10.2024 | 43,60 | 43,97 | 43,60 | 43,97 | 0,62% | - |
| 15.10.2024 | 43,98 | 43,98 | 43,70 | 43,70 | 0,00% | - |
| 14.10.2024 | 43,88 | 43,88 | 43,70 | 43,70 | 1,16% | - |
| 11.10.2024 | 42,77 | 43,20 | 42,77 | 43,20 | 1,22% | - |
| 10.10.2024 | 42,83 | 42,83 | 42,68 | 42,68 | -1,02% | - |
| 09.10.2024 | 42,89 | 43,12 | 42,89 | 43,12 | 0,58% | - |
| 08.10.2024 | 43,20 | 43,20 | 42,87 | 42,87 | -0,60% | - |
| 07.10.2024 | 44,02 | 44,02 | 43,13 | 43,13 | -1,21% | - |
| 04.10.2024 | 43,31 | 43,83 | 43,31 | 43,66 | 0,72% | 117,00 |
| 03.10.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -1,50% | - |
| 02.10.2024 | 44,09 | 44,09 | 44,01 | 44,01 | 0,00% | - |
| 01.10.2024 | 43,61 | 44,01 | 43,61 | 44,01 | 1,29% | - |
| 30.09.2024 | 43,66 | 43,66 | 43,45 | 43,45 | -0,48% | - |
| 27.09.2024 | 43,76 | 43,76 | 43,66 | 43,66 | -0,18% | - |
| 26.09.2024 | 43,06 | 43,74 | 43,06 | 43,74 | 1,60% | - |
| 25.09.2024 | 43,12 | 43,12 | 43,05 | 43,05 | -1,19% | - |
| 24.09.2024 | 43,37 | 43,57 | 43,37 | 43,57 | -0,02% | - |
| 23.09.2024 | 43,27 | 43,58 | 43,27 | 43,58 | -1,13% | - |
| 20.09.2024 | 44,53 | 44,53 | 44,08 | 44,08 | -2,56% | - |
| 19.09.2024 | 44,59 | 45,24 | 44,59 | 45,24 | 0,29% | 350,00 |
| 18.09.2024 | 44,35 | 45,11 | 44,35 | 45,11 | -0,24% | - |
| 17.09.2024 | 44,55 | 45,22 | 44,55 | 45,22 | 2,77% | - |
| 16.09.2024 | 43,62 | 44,00 | 43,62 | 44,00 | -0,54% | - |
| 13.09.2024 | 43,04 | 44,24 | 43,04 | 44,24 | 3,41% | - |
| 12.09.2024 | 42,68 | 42,78 | 42,68 | 42,78 | 1,37% | - |
| 11.09.2024 | 42,38 | 42,38 | 42,20 | 42,20 | -1,45% | - |
| 10.09.2024 | 42,86 | 42,89 | 42,82 | 42,82 | 0,26% | 27,00 |
| 09.09.2024 | 42,62 | 42,71 | 42,62 | 42,71 | -0,35% | - |