1,450€
2,84%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,46 | 1,50 | 1,42 | 1,45 | 2,84% | - |
| 03.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 02.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 5,80% | - |
| 01.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 29.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 28.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 27.08.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,72% | 500,00 |
| 26.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 25.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 22.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 21.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 20.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 19.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 18.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 15.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 14.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 13.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 12.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 11.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,56% | - |
| 08.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 07.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 05.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 04.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 01.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 31.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 30.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 29.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 28.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 25.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 24.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 23.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 22.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 21.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 18.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 17.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 16.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 15.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 14.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 11.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | - |
| 10.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 09.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 08.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,71% | - |
| 07.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | 2.000,00 |
| 04.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 03.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 02.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 01.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 30.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | - |
| 27.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 26.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 25.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 24.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 23.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 20.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 19.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 18.06.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 2,07% | 800,00 |
| 17.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 16.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 13.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,83% | 750,00 |
| 12.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 11.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 10.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 09.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 06.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 05.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 04.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 03.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 02.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 30.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 29.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 27.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 26.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 23.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 22.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 21.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 20.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 19.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 16.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 15.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 14.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 13.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 12.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 09.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -10,26% | - |
| 08.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 07.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 06.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 05.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 02.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 30.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 29.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 28.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 25.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 24.04.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 1,21% | 733,00 |
| 23.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 22.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 17.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 16.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 15.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |