1,680€
0,60%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 11.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 10.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 09.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 08.04.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 2,67% | 300,00 |
| 07.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,41% | 290,00 |
| 04.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 03.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -6,18% | - |
| 02.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 01.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 31.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 28.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 27.03.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -2,01% | 1.000,00 |
| 26.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 25.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 24.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 21.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 20.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 19.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 18.03.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 1,92% | 123,00 |
| 17.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 14.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 13.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 12.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 11.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 10.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | 2.000,00 |
| 07.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 06.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 05.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 04.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 03.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 28.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 27.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 26.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 25.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 24.02.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 5,36% | 10.000,00 |
| 21.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 20.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 19.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 18.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 17.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 14.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 13.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 11.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 10.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 07.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 06.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -7,14% | - |
| 05.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 04.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 03.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 31.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 30.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 29.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 28.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 27.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 24.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 23.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 22.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 21.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 20.01.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 4,20% | 10,00 |
| 17.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 16.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 15.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |