20,200€
2,28%
Echtzeit-Aktienkurs Iberpapel Gestion S.A.
Bid:
Ask:
Aktienkurse zur Iberpapel Gestion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 19,90 | 19,90 | 19,68 | 19,73 | -0,88% | - |
| 23.05.2025 | 18,80 | 20,03 | 18,80 | 19,90 | 1,02% | - |
| 22.05.2025 | 19,80 | 20,05 | 19,60 | 19,70 | -0,51% | 2.100,00 |
| 21.05.2025 | 19,88 | 20,03 | 19,60 | 19,80 | -0,38% | - |
| 20.05.2025 | 19,05 | 20,00 | 19,05 | 19,88 | -0,25% | - |
| 19.05.2025 | 20,00 | 20,28 | 19,93 | 19,93 | -0,37% | - |
| 16.05.2025 | 19,15 | 20,00 | 19,15 | 20,00 | 0,13% | - |
| 15.05.2025 | 19,10 | 20,08 | 19,10 | 19,98 | 0,38% | - |
| 14.05.2025 | 19,05 | 19,95 | 19,05 | 19,90 | 0,38% | - |
| 13.05.2025 | 19,00 | 20,15 | 19,00 | 19,83 | -0,13% | - |
| 12.05.2025 | 19,55 | 20,68 | 19,55 | 19,85 | -3,29% | - |
| 09.05.2025 | 20,90 | 20,90 | 20,33 | 20,53 | -1,79% | - |
| 08.05.2025 | 20,95 | 22,25 | 20,85 | 20,90 | -0,24% | - |
| 07.05.2025 | 20,78 | 21,05 | 20,78 | 20,95 | 0,96% | - |
| 06.05.2025 | 19,55 | 20,75 | 19,55 | 20,75 | 1,59% | - |
| 05.05.2025 | 19,55 | 20,53 | 19,55 | 20,43 | 0,25% | - |
| 02.05.2025 | 20,38 | 20,43 | 20,18 | 20,38 | 0,00% | - |
| 30.04.2025 | 20,38 | 20,38 | 20,13 | 20,38 | -0,49% | - |
| 29.04.2025 | 20,68 | 20,68 | 20,23 | 20,48 | -0,97% | - |
| 28.04.2025 | 19,75 | 20,70 | 19,75 | 20,68 | 0,49% | - |
| 25.04.2025 | 20,43 | 20,68 | 20,00 | 20,58 | 0,49% | - |
| 24.04.2025 | 20,03 | 20,65 | 19,98 | 20,48 | 2,25% | - |
| 23.04.2025 | 19,48 | 20,08 | 19,48 | 20,03 | 2,04% | - |
| 22.04.2025 | 18,70 | 19,65 | 18,70 | 19,63 | -0,13% | - |
| 17.04.2025 | 18,90 | 19,90 | 18,90 | 19,65 | -1,01% | - |
| 16.04.2025 | 19,05 | 19,90 | 19,05 | 19,85 | -0,13% | - |
| 15.04.2025 | 18,85 | 19,93 | 18,85 | 19,88 | 0,51% | - |
| 14.04.2025 | 18,45 | 19,88 | 18,45 | 19,78 | 6,32% | - |
| 11.04.2025 | 18,40 | 19,40 | 18,40 | 18,60 | -3,25% | - |
| 10.04.2025 | 19,50 | 19,65 | 19,23 | 19,23 | 2,26% | - |
| 09.04.2025 | 19,05 | 19,05 | 18,73 | 18,80 | -1,44% | - |
| 08.04.2025 | 19,25 | 19,88 | 19,05 | 19,08 | 1,73% | - |
| 07.04.2025 | 19,05 | 19,30 | 18,73 | 18,75 | -5,30% | - |
| 04.04.2025 | 20,58 | 20,58 | 19,68 | 19,80 | -3,77% | - |
| 03.04.2025 | 20,88 | 20,95 | 20,58 | 20,58 | -1,44% | 160,00 |
| 02.04.2025 | 19,85 | 20,88 | 19,85 | 20,88 | 0,48% | - |
| 01.04.2025 | 20,38 | 20,83 | 20,38 | 20,78 | 1,96% | - |
| 31.03.2025 | 20,58 | 20,58 | 20,38 | 20,38 | -0,97% | - |
| 28.03.2025 | 20,53 | 20,70 | 20,43 | 20,58 | 0,24% | - |
| 27.03.2025 | 20,83 | 20,85 | 20,48 | 20,53 | -1,08% | - |
| 26.03.2025 | 20,53 | 20,85 | 20,53 | 20,75 | 1,10% | 1.002,00 |
| 25.03.2025 | 20,48 | 20,58 | 20,48 | 20,53 | 0,24% | - |
| 24.03.2025 | 19,55 | 20,58 | 19,55 | 20,48 | 0,49% | - |
| 21.03.2025 | 19,45 | 20,38 | 19,45 | 20,38 | 0,49% | - |
| 20.03.2025 | 20,23 | 20,38 | 20,23 | 20,28 | 0,25% | - |
| 19.03.2025 | 20,23 | 20,38 | 20,18 | 20,23 | -0,25% | - |
| 18.03.2025 | 21,05 | 21,05 | 20,18 | 20,28 | -3,68% | - |
| 17.03.2025 | 20,78 | 21,15 | 20,78 | 21,05 | 1,32% | - |
| 14.03.2025 | 20,28 | 20,95 | 20,28 | 20,78 | 1,96% | - |
| 13.03.2025 | 19,00 | 20,38 | 19,00 | 20,38 | 2,77% | - |
| 12.03.2025 | 19,48 | 20,00 | 19,48 | 19,83 | 1,80% | - |
| 11.03.2025 | 18,95 | 19,80 | 18,95 | 19,48 | -1,52% | - |
| 10.03.2025 | 19,70 | 19,80 | 19,53 | 19,78 | 0,38% | - |
| 07.03.2025 | 19,48 | 19,73 | 19,48 | 19,70 | 2,07% | - |
| 06.03.2025 | 19,38 | 19,38 | 19,28 | 19,30 | -0,39% | - |
| 05.03.2025 | 18,45 | 20,05 | 18,45 | 19,38 | 0,00% | - |
| 04.03.2025 | 19,38 | 19,38 | 19,23 | 19,38 | 0,26% | - |
| 03.03.2025 | 18,25 | 19,33 | 18,25 | 19,33 | 1,44% | - |
| 28.02.2025 | 18,98 | 19,08 | 18,98 | 19,05 | 0,13% | - |
| 27.02.2025 | 19,00 | 19,05 | 18,95 | 19,03 | 0,13% | - |
| 26.02.2025 | 18,98 | 19,08 | 18,98 | 19,00 | 0,13% | - |