29,955€
-3,46%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 30,86 | 31,03 | 30,86 | 31,03 | 1,47% | - |
| 31.03.2026 | 30,65 | 30,65 | 30,58 | 30,58 | 0,20% | - |
| 30.03.2026 | 30,59 | 31,27 | 30,52 | 30,52 | -2,65% | 100,00 |
| 27.03.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 0,00% | - |
| 26.03.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -1,04% | - |
| 25.03.2026 | 31,03 | 31,68 | 31,03 | 31,68 | 3,94% | 515,00 |
| 24.03.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 5,07% | - |
| 23.03.2026 | 29,01 | 29,01 | 29,01 | 29,01 | -2,49% | - |
| 20.03.2026 | 29,39 | 29,75 | 29,39 | 29,75 | -1,10% | 235,00 |
| 19.03.2026 | 30,96 | 30,96 | 30,08 | 30,08 | -5,59% | - |
| 18.03.2026 | 32,49 | 32,49 | 31,86 | 31,86 | -2,39% | - |
| 17.03.2026 | 32,50 | 32,64 | 32,50 | 32,64 | -0,06% | - |
| 16.03.2026 | 32,44 | 32,66 | 32,44 | 32,66 | -0,85% | - |
| 13.03.2026 | 31,00 | 32,94 | 31,00 | 32,94 | -0,81% | - |
| 12.03.2026 | 33,22 | 33,22 | 33,21 | 33,21 | -0,30% | - |
| 11.03.2026 | 33,29 | 33,31 | 33,29 | 33,31 | 1,52% | - |
| 10.03.2026 | 32,66 | 32,81 | 32,66 | 32,81 | 0,64% | - |
| 09.03.2026 | 33,52 | 33,52 | 32,31 | 32,60 | -4,06% | 375,00 |
| 06.03.2026 | 35,46 | 35,46 | 33,98 | 33,98 | -6,65% | - |
| 05.03.2026 | 36,47 | 36,47 | 36,40 | 36,40 | 2,56% | - |
| 04.03.2026 | 35,84 | 35,84 | 35,49 | 35,49 | 0,28% | - |
| 03.03.2026 | 36,26 | 36,26 | 35,39 | 35,39 | -1,86% | - |
| 02.03.2026 | 36,45 | 36,45 | 36,04 | 36,06 | 1,07% | 300,00 |
| 27.02.2026 | 36,26 | 36,26 | 35,68 | 35,68 | -0,42% | - |
| 26.02.2026 | 36,72 | 36,72 | 35,83 | 35,83 | -1,27% | - |
| 25.02.2026 | 37,12 | 37,12 | 36,29 | 36,29 | -3,92% | - |
| 24.02.2026 | 37,60 | 37,77 | 37,60 | 37,77 | 2,86% | - |
| 23.02.2026 | 37,55 | 37,55 | 36,72 | 36,72 | -7,34% | - |
| 20.02.2026 | 39,30 | 39,63 | 39,30 | 39,63 | -3,46% | - |
| 19.02.2026 | 40,98 | 41,05 | 40,18 | 41,05 | -0,15% | 1.320,00 |
| 18.02.2026 | 41,29 | 41,29 | 41,11 | 41,11 | -0,94% | - |
| 17.02.2026 | 41,11 | 41,50 | 41,11 | 41,50 | 0,61% | 400,00 |
| 16.02.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 0,73% | - |
| 13.02.2026 | 41,19 | 41,19 | 40,95 | 40,95 | -2,22% | - |
| 12.02.2026 | 41,37 | 41,88 | 41,37 | 41,88 | 2,70% | - |
| 11.02.2026 | 40,17 | 40,78 | 40,17 | 40,78 | 2,05% | - |
| 10.02.2026 | 39,65 | 39,96 | 39,65 | 39,96 | 4,44% | - |
| 09.02.2026 | 39,13 | 39,13 | 38,26 | 38,26 | 0,98% | - |
| 06.02.2026 | 37,36 | 37,89 | 37,36 | 37,89 | 1,12% | - |
| 05.02.2026 | 37,40 | 37,47 | 37,40 | 37,47 | 1,02% | 68,00 |
| 04.02.2026 | 35,25 | 37,09 | 35,25 | 37,09 | 4,66% | - |
| 03.02.2026 | 34,52 | 35,44 | 33,80 | 35,44 | 5,19% | 1.294,00 |
| 02.02.2026 | 33,37 | 33,69 | 33,37 | 33,69 | 2,71% | - |
| 30.01.2026 | 32,31 | 32,80 | 32,31 | 32,80 | 3,31% | - |
| 29.01.2026 | 34,59 | 37,10 | 31,75 | 31,75 | -9,39% | 422,00 |
| 28.01.2026 | 35,15 | 35,68 | 35,04 | 35,04 | -1,46% | 150,00 |
| 27.01.2026 | 36,13 | 36,13 | 35,56 | 35,56 | -0,86% | 250,00 |
| 26.01.2026 | 36,14 | 36,14 | 35,87 | 35,87 | 1,87% | - |
| 23.01.2026 | 35,61 | 35,61 | 35,21 | 35,21 | -3,08% | - |
| 22.01.2026 | 36,50 | 36,50 | 36,33 | 36,33 | 0,78% | - |
| 21.01.2026 | 35,47 | 36,05 | 35,47 | 36,05 | 0,81% | - |
| 20.01.2026 | 36,46 | 36,46 | 35,76 | 35,76 | -2,77% | - |
| 19.01.2026 | 36,78 | 36,78 | 36,78 | 36,78 | -0,35% | - |
| 16.01.2026 | 37,52 | 37,52 | 36,91 | 36,91 | -0,89% | - |
| 15.01.2026 | 36,65 | 37,24 | 36,65 | 37,24 | 1,00% | 67,00 |
| 14.01.2026 | 36,30 | 36,87 | 36,30 | 36,87 | 1,82% | - |
| 13.01.2026 | 36,13 | 36,21 | 36,13 | 36,21 | 0,03% | - |
| 12.01.2026 | 36,76 | 36,76 | 36,20 | 36,20 | 0,14% | - |
| 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 |