34,000€
-2,86%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 34,30 | 34,70 | 33,70 | 34,10 | -2,57% | - |
| 27.08.2026 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
| 26.08.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 1,73% | - |
| 25.08.2026 | 35,00 | 35,00 | 34,60 | 34,60 | -2,81% | - |
| 24.08.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 2,30% | - |
| 21.08.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 0,00% | - |
| 20.08.2026 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | 150,00 |
| 19.08.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 1,73% | - |
| 18.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 17.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 14.08.2026 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | - |
| 13.08.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | - |
| 12.08.2026 | 36,20 | 36,80 | 35,60 | 35,60 | -0,56% | 2,00 |
| 11.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 10.08.2026 | 36,00 | 36,00 | 35,60 | 35,60 | 2,30% | - |
| 07.08.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | - |
| 06.08.2026 | 36,60 | 36,60 | 35,40 | 35,40 | -3,28% | - |
| 05.08.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 1,67% | - |
| 04.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 03.08.2026 | 35,00 | 35,80 | 35,00 | 35,80 | -4,79% | 200,00 |
| 31.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 30.07.2026 | 36,80 | 37,20 | 36,60 | 36,60 | -3,17% | 359,00 |
| 29.07.2026 | 38,40 | 38,40 | 37,80 | 37,80 | -1,56% | - |
| 28.07.2026 | 37,80 | 38,40 | 37,80 | 38,40 | 3,23% | - |
| 27.07.2026 | 37,20 | 37,20 | 37,00 | 37,20 | 10,71% | 500,00 |
| 24.07.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | - |
| 23.07.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 3,70% | - |
| 22.07.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 3,18% | - |
| 21.07.2026 | 31,80 | 32,20 | 31,40 | 31,40 | -3,09% | 55,00 |
| 20.07.2026 | 32,80 | 32,80 | 32,40 | 32,40 | -2,99% | - |
| 17.07.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 3,09% | - |
| 16.07.2026 | 32,00 | 32,40 | 31,80 | 32,40 | 0,62% | 35,00 |
| 15.07.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | - |
| 14.07.2026 | 32,40 | 32,40 | 31,60 | 31,60 | -4,82% | - |
| 13.07.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 10.07.2026 | 32,20 | 33,00 | 32,20 | 33,00 | 3,13% | - |
| 09.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 08.07.2026 | 33,00 | 33,00 | 32,00 | 32,00 | -4,19% | - |
| 07.07.2026 | 33,60 | 33,60 | 33,20 | 33,40 | -0,60% | 580,00 |
| 06.07.2026 | 34,00 | 34,00 | 33,60 | 33,60 | -0,59% | - |
| 03.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 02.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 01.07.2026 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 30.06.2026 | 33,20 | 33,20 | 33,00 | 33,00 | 0,61% | - |
| 29.06.2026 | 33,80 | 33,80 | 32,80 | 32,80 | -3,53% | 700,00 |
| 26.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 70,00 |
| 25.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 6,29% | - |
| 24.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 23.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 17,00 |
| 22.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 19.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 200,00 |
| 18.06.2026 | 31,40 | 33,00 | 31,40 | 33,00 | 5,77% | 155,00 |
| 17.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 16.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 15.06.2026 | 31,20 | 31,80 | 31,20 | 31,40 | 3,97% | 390,00 |
| 12.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 9,42% | 70,00 |
| 11.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -6,12% | - |
| 10.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 09.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 08.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 05.06.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | - |
| 04.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 03.06.2026 | 29,00 | 29,00 | 28,60 | 28,60 | 0,00% | - |
| 02.06.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 2,88% | 23,00 |
| 01.06.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -2,80% | - |
| 29.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 28.05.2026 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | - |
| 27.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 26.05.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | 100,00 |
| 25.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 22.05.2026 | 26,80 | 26,80 | 26,40 | 26,60 | 3,10% | 10,00 |
| 21.05.2026 | 26,40 | 26,40 | 25,80 | 25,80 | 1,57% | - |
| 20.05.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 19.05.2026 | 26,00 | 26,40 | 25,20 | 25,20 | -3,08% | 940,00 |
| 18.05.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -2,26% | 70,00 |
| 15.05.2026 | 26,80 | 27,00 | 26,60 | 26,60 | -2,21% | 70,00 |
| 14.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 13.05.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | 34,00 |
| 12.05.2026 | 27,80 | 27,80 | 27,40 | 27,40 | 0,00% | 70,00 |
| 11.05.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -4,20% | - |
| 08.05.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | 70,00 |
| 07.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 06.05.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 5,26% | 250,00 |
| 05.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.05.2026 | 26,80 | 27,40 | 26,80 | 27,00 | 0,75% | 150,00 |
| 30.04.2026 | 28,40 | 28,40 | 25,60 | 26,80 | -6,29% | 44,00 |
| 29.04.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 1,42% | - |
| 28.04.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 3,68% | 400,00 |
| 27.04.2026 | 27,80 | 28,00 | 27,20 | 27,20 | -2,86% | 200,00 |
| 24.04.2026 | 28,60 | 28,60 | 28,00 | 28,00 | -3,45% | - |
| 23.04.2026 | 28,00 | 29,00 | 28,00 | 29,00 | 0,00% | 35,00 |
| 22.04.2026 | 30,20 | 30,20 | 29,00 | 29,00 | -7,05% | 250,00 |
| 21.04.2026 | 31,00 | 31,20 | 31,00 | 31,20 | -0,64% | - |
| 20.04.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 17.04.2026 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 16.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 15.04.2026 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | - |
| 14.04.2026 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | 125,00 |
| 13.04.2026 | 31,00 | 31,40 | 30,40 | 30,40 | -3,18% | 165,00 |
| 10.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |