1,150€
2,68%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 11.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 10.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,83% | - |
| 09.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 08.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 05.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 04.12.2025 | 1,08 | 1,18 | 1,08 | 1,18 | 10,28% | 1.700,00 |
| 03.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 1.500,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 01.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 28.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 27.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 26.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 25.11.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 12,26% | 20,00 |
| 24.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 21.11.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 0,93% | 1.230,00 |
| 20.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 19.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 18.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 17.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 14.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 13.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 12.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 11.11.2025 | 1,11 | 1,13 | 1,11 | 1,13 | -0,88% | 1.491,00 |
| 10.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 07.11.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -0,85% | 700,00 |
| 06.11.2025 | 1,19 | 1,19 | 1,15 | 1,17 | 6,36% | 44.500,00 |
| 05.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 04.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,90% | - |
| 03.11.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 1,75% | 33,00 |
| 31.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 30.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 29.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 28.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 27.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 6,36% | - |
| 24.10.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 1,85% | - |
| 23.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 3,85% | 150,00 |
| 22.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 21.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 7,07% | - |
| 20.10.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -9,17% | - |
| 17.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 16.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 15.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | - |
| 14.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 13.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 10.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 6,38% | - |
| 09.10.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -4,08% | - |
| 08.10.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -6,67% | - |
| 07.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -7,08% | 1.000,00 |
| 06.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 03.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 02.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 01.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | 150,00 |
| 30.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 29.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 26.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -14,62% | - |
| 25.09.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 15,04% | 250,00 |
| 24.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 23.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 22.09.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -3,39% | 1.500,00 |
| 19.09.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -4,84% | 250,00 |
| 18.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 17.09.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,00% | 5.000,00 |
| 16.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 15.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 12.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 11.09.2025 | 1,36 | 1,40 | 1,32 | 1,36 | 0,00% | - |
| 10.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 09.09.2025 | 1,42 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 08.09.2025 | 1,44 | 1,47 | 1,40 | 1,41 | 0,00% | - |
| 05.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 04.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 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% | - |