39,470€
-1,37%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 40,58 | 40,58 | 40,11 | 40,11 | -0,35% | - |
| 14.08.2025 | 41,30 | 41,30 | 40,25 | 40,25 | -2,59% | - |
| 13.08.2025 | 41,19 | 41,32 | 41,19 | 41,32 | 2,63% | - |
| 12.08.2025 | 40,49 | 40,49 | 40,26 | 40,26 | -0,17% | - |
| 11.08.2025 | 40,59 | 40,59 | 40,33 | 40,33 | -1,56% | - |
| 08.08.2025 | 41,09 | 41,09 | 40,97 | 40,97 | 1,69% | - |
| 07.08.2025 | 39,58 | 40,29 | 39,58 | 40,29 | 2,68% | - |
| 06.08.2025 | 39,79 | 39,79 | 39,24 | 39,24 | -0,91% | - |
| 05.08.2025 | 39,55 | 39,60 | 39,55 | 39,60 | -0,18% | - |
| 04.08.2025 | 39,79 | 39,79 | 39,67 | 39,67 | 0,10% | - |
| 01.08.2025 | 40,65 | 40,65 | 39,63 | 39,63 | -12,36% | - |
| 31.07.2025 | 47,05 | 47,05 | 45,22 | 45,22 | -3,77% | - |
| 30.07.2025 | 46,98 | 46,99 | 46,98 | 46,99 | -2,49% | - |
| 29.07.2025 | 47,88 | 48,19 | 47,88 | 48,19 | 1,24% | - |
| 28.07.2025 | 47,50 | 47,60 | 47,50 | 47,60 | 1,88% | - |
| 25.07.2025 | 46,52 | 46,72 | 46,52 | 46,72 | 1,85% | - |
| 24.07.2025 | 45,76 | 45,87 | 45,76 | 45,87 | 1,35% | - |
| 23.07.2025 | 44,79 | 45,26 | 44,79 | 45,26 | 3,05% | - |
| 22.07.2025 | 43,72 | 43,92 | 43,72 | 43,92 | 1,17% | - |
| 21.07.2025 | 43,14 | 43,41 | 43,14 | 43,41 | 0,74% | - |
| 18.07.2025 | 43,71 | 43,71 | 43,09 | 43,09 | -2,22% | - |
| 17.07.2025 | 44,08 | 44,08 | 44,07 | 44,07 | 0,75% | - |
| 16.07.2025 | 43,55 | 43,74 | 43,55 | 43,74 | -1,71% | - |
| 15.07.2025 | 44,53 | 44,53 | 44,50 | 44,50 | 0,07% | 1,00 |
| 14.07.2025 | 44,44 | 44,47 | 44,44 | 44,47 | 1,23% | - |
| 11.07.2025 | 44,49 | 44,49 | 43,93 | 43,93 | -1,10% | - |
| 10.07.2025 | 43,47 | 44,42 | 43,47 | 44,42 | 3,16% | - |
| 09.07.2025 | 43,10 | 43,10 | 42,80 | 43,06 | 1,13% | 200,00 |
| 08.07.2025 | 42,32 | 42,58 | 42,32 | 42,58 | 0,05% | - |
| 07.07.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -0,02% | - |
| 04.07.2025 | 42,57 | 42,57 | 42,57 | 42,57 | -0,30% | - |
| 03.07.2025 | 42,32 | 42,70 | 42,32 | 42,70 | 2,18% | - |
| 02.07.2025 | 41,44 | 41,79 | 41,44 | 41,79 | 5,82% | - |
| 01.07.2025 | 39,49 | 39,49 | 39,49 | 39,49 | -1,27% | - |
| 30.06.2025 | 40,40 | 40,40 | 40,00 | 40,00 | 0,35% | - |
| 27.06.2025 | 39,67 | 39,86 | 39,67 | 39,86 | 0,68% | - |
| 26.06.2025 | 39,58 | 39,59 | 39,58 | 39,59 | -0,70% | - |
| 25.06.2025 | 40,20 | 40,20 | 39,87 | 39,87 | -0,52% | - |
| 24.06.2025 | 39,79 | 40,08 | 39,79 | 40,08 | 0,93% | - |
| 23.06.2025 | 39,57 | 39,71 | 39,57 | 39,71 | 0,35% | - |
| 20.06.2025 | 39,57 | 39,57 | 39,57 | 39,57 | -0,95% | - |
| 19.06.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 0,99% | - |
| 18.06.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,60% | - |
| 17.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,45% | - |
| 16.06.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -1,12% | - |
| 13.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | -0,69% | - |
| 12.06.2025 | 40,35 | 40,35 | 40,35 | 40,35 | -2,54% | - |
| 11.06.2025 | 41,52 | 41,52 | 41,40 | 41,40 | -0,93% | 82,00 |
| 10.06.2025 | 41,79 | 41,79 | 41,79 | 41,79 | 1,46% | - |
| 09.06.2025 | 41,19 | 41,19 | 41,19 | 41,19 | 0,76% | - |
| 06.06.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -0,80% | - |
| 05.06.2025 | 41,21 | 41,21 | 41,21 | 41,21 | -0,96% | - |
| 04.06.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 1,46% | - |
| 03.06.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -1,23% | - |
| 02.06.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -1,38% | - |
| 30.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 0,41% | - |
| 29.05.2025 | 42,37 | 42,37 | 41,93 | 41,93 | -1,60% | - |
| 28.05.2025 | 42,68 | 42,68 | 42,61 | 42,61 | 1,16% | - |
| 27.05.2025 | 42,01 | 42,12 | 42,01 | 42,12 | 0,45% | - |