19,250€
-0,52%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,98 | 19,98 | 19,25 | 19,25 | 1,05% | - |
| 14.10.2025 | 20,05 | 20,05 | 19,05 | 19,05 | -1,55% | - |
| 10.10.2025 | 19,95 | 20,00 | 19,35 | 19,35 | 0,26% | - |
| 09.10.2025 | 19,83 | 19,98 | 19,30 | 19,30 | -2,65% | - |
| 08.10.2025 | 19,93 | 19,93 | 19,80 | 19,83 | 2,19% | - |
| 07.10.2025 | 20,18 | 20,20 | 19,40 | 19,40 | -0,77% | - |
| 06.10.2025 | 20,08 | 20,28 | 19,55 | 19,55 | 1,56% | - |
| 03.10.2025 | 20,00 | 20,18 | 19,25 | 19,25 | 0,52% | - |
| 02.10.2025 | 19,70 | 20,08 | 19,15 | 19,15 | 2,13% | - |
| 01.10.2025 | 19,68 | 19,68 | 18,75 | 18,75 | 0,27% | - |
| 30.09.2025 | 19,63 | 19,80 | 18,70 | 18,70 | -1,84% | - |
| 29.09.2025 | 19,65 | 19,68 | 19,05 | 19,05 | -3,54% | - |
| 26.09.2025 | 19,70 | 19,78 | 19,60 | 19,75 | 4,77% | - |
| 25.09.2025 | 19,70 | 19,70 | 18,85 | 18,85 | 0,53% | - |
| 24.09.2025 | 19,70 | 19,70 | 18,75 | 18,75 | -0,53% | - |
| 23.09.2025 | 19,78 | 19,85 | 18,85 | 18,85 | 0,00% | - |
| 22.09.2025 | 19,80 | 19,80 | 18,85 | 18,85 | -1,31% | - |
| 19.09.2025 | 19,58 | 19,83 | 19,10 | 19,10 | 0,26% | - |
| 18.09.2025 | 19,63 | 19,68 | 19,05 | 19,05 | 0,26% | - |
| 17.09.2025 | 19,70 | 19,70 | 19,00 | 19,00 | -1,30% | - |
| 16.09.2025 | 19,88 | 19,88 | 19,25 | 19,25 | 1,32% | - |
| 15.09.2025 | 19,83 | 19,85 | 19,00 | 19,00 | -0,26% | - |
| 12.09.2025 | 19,70 | 19,93 | 19,05 | 19,05 | 1,33% | - |
| 11.09.2025 | 19,70 | 19,73 | 18,80 | 18,80 | 0,00% | - |
| 09.09.2025 | 19,68 | 19,68 | 18,80 | 18,80 | -0,27% | - |
| 08.09.2025 | 19,93 | 19,93 | 18,85 | 18,85 | -1,05% | - |
| 05.09.2025 | 19,93 | 19,98 | 19,05 | 19,05 | -3,91% | - |
| 04.09.2025 | 19,88 | 19,90 | 19,83 | 19,83 | 0,00% | - |
| 03.09.2025 | 19,98 | 20,00 | 19,80 | 19,83 | 0,00% | - |
| 02.09.2025 | 20,28 | 20,48 | 19,83 | 19,83 | -1,37% | - |
| 01.09.2025 | 19,65 | 20,18 | 19,65 | 20,10 | 2,29% | - |
| 29.08.2025 | 19,70 | 19,70 | 19,60 | 19,65 | 0,00% | - |
| 28.08.2025 | 19,73 | 19,73 | 19,60 | 19,65 | 0,00% | - |
| 27.08.2025 | 19,78 | 19,80 | 19,65 | 19,65 | -0,13% | - |
| 26.08.2025 | 19,78 | 19,78 | 19,63 | 19,68 | -0,63% | - |
| 25.08.2025 | 19,63 | 19,80 | 19,63 | 19,80 | 0,25% | - |
| 22.08.2025 | 19,73 | 19,78 | 19,63 | 19,75 | -0,25% | - |
| 21.08.2025 | 19,68 | 19,80 | 19,68 | 19,80 | 0,76% | - |
| 20.08.2025 | 19,60 | 19,68 | 19,60 | 19,65 | 0,26% | - |
| 19.08.2025 | 19,75 | 19,75 | 19,53 | 19,60 | -0,38% | - |
| 18.08.2025 | 19,63 | 19,73 | 19,63 | 19,68 | 0,00% | - |
| 15.08.2025 | 19,73 | 19,73 | 19,68 | 19,68 | -0,38% | - |
| 14.08.2025 | 19,75 | 19,90 | 19,73 | 19,75 | 0,25% | - |
| 13.08.2025 | 19,78 | 19,80 | 19,68 | 19,70 | -0,76% | - |
| 12.08.2025 | 19,83 | 19,85 | 19,78 | 19,85 | 0,25% | - |
| 11.08.2025 | 19,83 | 19,88 | 19,80 | 19,80 | -0,63% | - |
| 08.08.2025 | 19,83 | 20,08 | 19,83 | 19,93 | 0,25% | - |
| 07.08.2025 | 19,83 | 19,90 | 19,80 | 19,88 | 0,25% | - |
| 06.08.2025 | 19,83 | 19,83 | 19,80 | 19,83 | 0,00% | - |
| 05.08.2025 | 19,83 | 19,90 | 19,78 | 19,83 | 0,00% | - |
| 04.08.2025 | 19,78 | 19,88 | 19,78 | 19,83 | -0,25% | - |
| 01.08.2025 | 19,83 | 19,93 | 19,80 | 19,88 | 0,25% | - |
| 31.07.2025 | 19,95 | 19,98 | 19,83 | 19,83 | -0,75% | - |
| 30.07.2025 | 20,05 | 20,05 | 19,73 | 19,98 | -1,48% | - |
| 29.07.2025 | 20,28 | 20,33 | 20,23 | 20,28 | 0,50% | - |
| 28.07.2025 | 19,75 | 20,58 | 19,75 | 20,18 | -1,94% | - |
| 25.07.2025 | 20,88 | 20,90 | 20,58 | 20,58 | -0,24% | - |
| 24.07.2025 | 20,90 | 21,05 | 20,63 | 20,63 | -1,32% | - |
| 23.07.2025 | 21,10 | 21,10 | 20,85 | 20,90 | -0,95% | - |
| 22.07.2025 | 21,15 | 21,20 | 21,10 | 21,10 | 0,24% | - |
| 21.07.2025 | 21,15 | 21,15 | 21,05 | 21,05 | -0,47% | - |
| 18.07.2025 | 20,43 | 21,25 | 20,43 | 21,15 | 2,79% | - |
| 17.07.2025 | 20,48 | 20,58 | 20,43 | 20,58 | 0,24% | - |
| 16.07.2025 | 20,48 | 20,58 | 20,48 | 20,53 | -0,48% | - |
| 15.07.2025 | 20,53 | 20,63 | 20,53 | 20,63 | 0,49% | - |
| 14.07.2025 | 20,53 | 20,58 | 20,28 | 20,53 | 0,24% | - |
| 11.07.2025 | 20,63 | 20,63 | 20,43 | 20,48 | -0,24% | - |
| 10.07.2025 | 20,58 | 20,63 | 20,48 | 20,53 | -0,48% | - |
| 09.07.2025 | 20,58 | 20,65 | 20,48 | 20,63 | -0,24% | - |
| 08.07.2025 | 20,53 | 20,68 | 20,53 | 20,68 | 0,00% | - |
| 07.07.2025 | 20,48 | 20,68 | 20,48 | 20,68 | 1,22% | - |
| 04.07.2025 | 20,63 | 20,63 | 20,33 | 20,43 | -0,97% | - |
| 03.07.2025 | 20,63 | 20,65 | 20,48 | 20,63 | 0,24% | - |
| 02.07.2025 | 20,63 | 20,68 | 20,58 | 20,58 | 1,23% | - |
| 01.07.2025 | 20,48 | 20,48 | 20,33 | 20,33 | -0,25% | - |
| 30.06.2025 | 20,38 | 20,43 | 20,28 | 20,38 | 0,25% | - |
| 27.06.2025 | 19,55 | 20,43 | 19,55 | 20,33 | -0,25% | - |
| 26.06.2025 | 19,25 | 20,38 | 19,25 | 20,38 | 1,24% | - |
| 25.06.2025 | 19,20 | 20,18 | 19,20 | 20,13 | 0,12% | - |
| 24.06.2025 | 19,05 | 20,13 | 19,05 | 20,10 | 0,63% | - |
| 23.06.2025 | 20,18 | 20,18 | 19,78 | 19,98 | -0,99% | - |
| 20.06.2025 | 19,05 | 20,23 | 19,05 | 20,18 | 1,25% | - |
| 19.06.2025 | 19,25 | 20,18 | 19,25 | 19,93 | -0,99% | - |
| 18.06.2025 | 19,65 | 20,58 | 19,65 | 20,13 | -1,71% | - |
| 17.06.2025 | 19,55 | 20,90 | 19,55 | 20,48 | -0,73% | - |
| 16.06.2025 | 20,53 | 20,63 | 20,13 | 20,63 | 0,49% | - |
| 13.06.2025 | 20,43 | 20,53 | 20,08 | 20,53 | 0,49% | - |
| 12.06.2025 | 20,10 | 21,20 | 20,10 | 20,43 | -3,66% | - |
| 11.06.2025 | 20,50 | 21,60 | 20,50 | 21,20 | -0,93% | - |
| 10.06.2025 | 21,30 | 21,55 | 21,25 | 21,40 | 0,47% | - |
| 09.06.2025 | 21,15 | 21,45 | 21,05 | 21,30 | 0,71% | 50,00 |
| 06.06.2025 | 19,95 | 21,15 | 19,95 | 21,15 | 1,08% | - |
| 05.06.2025 | 20,90 | 21,15 | 20,85 | 20,93 | 0,12% | - |
| 04.06.2025 | 19,75 | 20,90 | 19,75 | 20,90 | 1,33% | - |
| 03.06.2025 | 20,28 | 20,68 | 20,28 | 20,63 | 1,73% | - |
| 02.06.2025 | 19,53 | 20,75 | 19,53 | 20,28 | 3,84% | - |
| 30.05.2025 | 19,63 | 19,63 | 19,50 | 19,53 | -0,51% | - |
| 29.05.2025 | 18,70 | 19,65 | 18,70 | 19,63 | 0,38% | - |
| 28.05.2025 | 18,75 | 19,75 | 18,75 | 19,55 | -0,13% | - |
| 27.05.2025 | 19,73 | 19,80 | 19,55 | 19,58 | -0,76% | - |