47,450€
3,44%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 41,93 | 41,93 | 41,93 | 41,93 | -0,31% | - |
| 23.05.2025 | 42,50 | 42,50 | 42,06 | 42,06 | -1,24% | - |
| 22.05.2025 | 42,75 | 42,75 | 42,59 | 42,59 | -2,07% | - |
| 21.05.2025 | 43,63 | 43,63 | 43,49 | 43,49 | -2,64% | - |
| 20.05.2025 | 44,50 | 44,67 | 44,50 | 44,67 | 1,78% | - |
| 19.05.2025 | 43,66 | 43,89 | 43,66 | 43,89 | -0,41% | - |
| 16.05.2025 | 43,88 | 44,07 | 43,88 | 44,07 | -0,54% | - |
| 15.05.2025 | 44,41 | 44,41 | 44,31 | 44,31 | 3,82% | - |
| 14.05.2025 | 42,53 | 42,68 | 42,53 | 42,68 | -0,88% | - |
| 13.05.2025 | 42,81 | 43,06 | 42,81 | 43,06 | 1,72% | - |
| 12.05.2025 | 39,50 | 42,33 | 39,50 | 42,33 | 9,81% | - |
| 09.05.2025 | 39,62 | 39,62 | 38,55 | 38,55 | -1,43% | - |
| 08.05.2025 | 39,04 | 39,11 | 39,04 | 39,11 | -0,28% | 12,00 |
| 07.05.2025 | 39,06 | 39,22 | 39,06 | 39,22 | 1,16% | - |
| 06.05.2025 | 38,77 | 38,77 | 38,77 | 38,77 | -0,33% | - |
| 05.05.2025 | 40,14 | 40,14 | 38,90 | 38,90 | -0,69% | 200,00 |
| 02.05.2025 | 38,58 | 39,17 | 38,58 | 39,17 | -0,25% | - |
| 30.04.2025 | 41,50 | 41,50 | 39,27 | 39,27 | -5,44% | - |
| 29.04.2025 | 41,54 | 41,54 | 41,53 | 41,53 | -1,82% | - |
| 28.04.2025 | 41,36 | 42,30 | 41,36 | 42,30 | 2,50% | - |
| 25.04.2025 | 42,05 | 42,05 | 41,27 | 41,27 | 1,55% | - |
| 24.04.2025 | 40,65 | 40,65 | 40,64 | 40,64 | -3,08% | - |
| 23.04.2025 | 40,91 | 41,93 | 40,91 | 41,93 | 4,64% | - |
| 22.04.2025 | 39,19 | 40,07 | 39,19 | 40,07 | -2,15% | 200,00 |
| 17.04.2025 | 40,62 | 40,95 | 40,62 | 40,95 | 0,32% | - |
| 16.04.2025 | 40,52 | 40,82 | 40,52 | 40,82 | -3,25% | - |
| 15.04.2025 | 41,88 | 42,19 | 41,88 | 42,19 | 0,98% | - |
| 14.04.2025 | 41,18 | 41,78 | 41,18 | 41,78 | 3,31% | - |
| 11.04.2025 | 40,86 | 40,86 | 40,44 | 40,44 | -4,28% | - |
| 10.04.2025 | 43,83 | 43,83 | 42,25 | 42,25 | 7,04% | 38,00 |
| 09.04.2025 | 40,42 | 40,42 | 39,47 | 39,47 | -7,54% | - |
| 08.04.2025 | 43,07 | 43,07 | 42,69 | 42,69 | 0,16% | - |
| 07.04.2025 | 41,20 | 42,62 | 41,20 | 42,62 | 2,53% | - |
| 04.04.2025 | 43,87 | 43,87 | 41,57 | 41,57 | -6,29% | - |
| 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% | - |