1,160€
5,45%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,16 | 1,17 | 1,16 | 1,17 | -0,43% | - |
| 01.10.2025 | 1,14 | 1,17 | 1,12 | 1,17 | 2,63% | - |
| 30.09.2025 | 1,15 | 1,15 | 1,11 | 1,14 | 0,00% | - |
| 29.09.2025 | 1,20 | 1,20 | 1,13 | 1,14 | 4,59% | - |
| 26.09.2025 | 1,14 | 1,24 | 1,09 | 1,09 | -6,03% | - |
| 25.09.2025 | 1,16 | 1,16 | 1,15 | 1,16 | -6,45% | - |
| 24.09.2025 | 1,19 | 1,25 | 1,19 | 1,24 | 1,22% | - |
| 23.09.2025 | 1,11 | 1,24 | 1,11 | 1,23 | 8,89% | - |
| 22.09.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -2,60% | - |
| 19.09.2025 | 1,23 | 1,23 | 1,13 | 1,16 | -7,23% | - |
| 18.09.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -2,35% | - |
| 17.09.2025 | 1,34 | 1,34 | 1,27 | 1,28 | -4,14% | - |
| 16.09.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -0,37% | - |
| 15.09.2025 | 1,39 | 1,40 | 1,33 | 1,34 | -0,74% | - |
| 12.09.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -1,47% | - |
| 11.09.2025 | 1,41 | 1,41 | 1,34 | 1,37 | 1,87% | - |
| 09.09.2025 | 1,47 | 1,51 | 1,34 | 1,34 | -6,94% | - |
| 08.09.2025 | 1,41 | 1,47 | 1,41 | 1,44 | 1,77% | - |
| 05.09.2025 | 1,48 | 1,48 | 1,34 | 1,42 | -7,52% | - |
| 04.09.2025 | 1,49 | 1,54 | 1,44 | 1,53 | 4,79% | - |
| 03.09.2025 | 1,48 | 1,50 | 1,35 | 1,46 | -4,26% | - |
| 02.09.2025 | 1,50 | 1,53 | 1,43 | 1,53 | 4,10% | - |
| 01.09.2025 | 1,43 | 1,50 | 1,40 | 1,47 | 1,38% | - |
| 29.08.2025 | 1,45 | 1,45 | 1,41 | 1,45 | 0,70% | - |
| 28.08.2025 | 1,41 | 1,46 | 1,40 | 1,44 | -1,03% | - |
| 27.08.2025 | 1,43 | 1,46 | 1,40 | 1,45 | -3,97% | - |
| 26.08.2025 | 1,45 | 1,52 | 1,43 | 1,51 | 6,34% | - |
| 25.08.2025 | 1,44 | 1,49 | 1,42 | 1,42 | 0,00% | - |
| 22.08.2025 | 1,38 | 1,43 | 1,32 | 1,42 | -3,07% | - |
| 21.08.2025 | 1,38 | 1,47 | 1,36 | 1,47 | 0,69% | - |
| 20.08.2025 | 1,37 | 1,46 | 1,36 | 1,46 | -0,34% | - |
| 19.08.2025 | 1,34 | 1,47 | 1,32 | 1,46 | 1,04% | - |
| 18.08.2025 | 1,37 | 1,46 | 1,33 | 1,45 | 10,73% | - |
| 15.08.2025 | 1,42 | 1,47 | 1,31 | 1,31 | -11,53% | - |
| 14.08.2025 | 1,45 | 1,49 | 1,38 | 1,48 | 4,61% | - |
| 13.08.2025 | 1,44 | 1,45 | 1,32 | 1,41 | -0,70% | - |
| 12.08.2025 | 1,37 | 1,50 | 1,36 | 1,42 | 9,23% | - |
| 11.08.2025 | 1,38 | 1,49 | 1,30 | 1,30 | -10,65% | - |
| 08.08.2025 | 1,34 | 1,46 | 1,29 | 1,46 | 5,05% | - |
| 07.08.2025 | 1,30 | 1,39 | 1,22 | 1,39 | -2,81% | - |
| 06.08.2025 | 1,30 | 1,44 | 1,29 | 1,43 | 2,52% | - |
| 05.08.2025 | 1,32 | 1,40 | 1,27 | 1,39 | -1,07% | - |
| 04.08.2025 | 1,34 | 1,43 | 1,29 | 1,41 | -1,75% | - |
| 01.08.2025 | 1,38 | 1,44 | 1,29 | 1,43 | -1,72% | - |
| 31.07.2025 | 1,43 | 1,47 | 1,32 | 1,46 | 0,34% | - |
| 30.07.2025 | 1,40 | 1,53 | 1,36 | 1,45 | -7,64% | - |
| 29.07.2025 | 1,39 | 1,59 | 1,38 | 1,57 | -0,63% | - |
| 28.07.2025 | 1,51 | 1,58 | 1,39 | 1,58 | 1,28% | - |
| 25.07.2025 | 1,52 | 1,58 | 1,37 | 1,56 | 2,30% | - |
| 24.07.2025 | 1,41 | 1,58 | 1,40 | 1,53 | 2,35% | - |
| 23.07.2025 | 1,46 | 1,55 | 1,36 | 1,49 | -0,33% | - |
| 22.07.2025 | 1,47 | 1,50 | 1,36 | 1,50 | 0,34% | - |
| 21.07.2025 | 1,44 | 1,50 | 1,38 | 1,49 | -1,32% | - |
| 18.07.2025 | 1,43 | 1,53 | 1,42 | 1,51 | -0,66% | 21.000,00 |
| 17.07.2025 | 1,46 | 1,53 | 1,40 | 1,52 | 1,00% | - |
| 16.07.2025 | 1,40 | 1,52 | 1,38 | 1,51 | 0,67% | - |
| 15.07.2025 | 1,37 | 1,51 | 1,36 | 1,50 | 1,01% | - |
| 14.07.2025 | 1,45 | 1,49 | 1,37 | 1,48 | -0,67% | - |
| 11.07.2025 | 1,43 | 1,50 | 1,38 | 1,49 | -1,32% | - |
| 10.07.2025 | 1,39 | 1,51 | 1,38 | 1,51 | 1,68% | - |
| 09.07.2025 | 1,41 | 1,50 | 1,36 | 1,49 | -0,67% | - |
| 08.07.2025 | 1,39 | 1,55 | 1,37 | 1,50 | -1,64% | - |
| 07.07.2025 | 1,42 | 1,54 | 1,36 | 1,52 | 6,67% | - |
| 04.07.2025 | 1,45 | 1,46 | 1,40 | 1,43 | -3,06% | - |
| 03.07.2025 | 1,47 | 1,58 | 1,45 | 1,47 | -5,47% | - |
| 02.07.2025 | 1,44 | 1,56 | 1,40 | 1,56 | 0,32% | - |
| 01.07.2025 | 1,46 | 1,61 | 1,43 | 1,55 | -3,43% | 10.168,00 |
| 30.06.2025 | 1,57 | 1,65 | 1,42 | 1,61 | -1,53% | - |
| 27.06.2025 | 1,60 | 1,64 | 1,42 | 1,63 | -1,81% | - |
| 26.06.2025 | 1,48 | 1,67 | 1,48 | 1,66 | 1,22% | 12.000,00 |
| 25.06.2025 | 1,47 | 1,64 | 1,47 | 1,64 | 0,61% | - |
| 24.06.2025 | 1,41 | 1,63 | 1,41 | 1,63 | 1,24% | - |
| 23.06.2025 | 1,57 | 1,63 | 1,41 | 1,61 | 0,00% | - |
| 20.06.2025 | 1,58 | 1,62 | 1,47 | 1,61 | 8,78% | - |
| 19.06.2025 | 1,58 | 1,59 | 1,46 | 1,48 | -8,36% | 3.200,00 |
| 18.06.2025 | 1,57 | 1,62 | 1,45 | 1,62 | 0,62% | - |
| 17.06.2025 | 1,56 | 1,68 | 1,48 | 1,61 | 3,55% | - |
| 16.06.2025 | 1,61 | 1,61 | 1,45 | 1,55 | -6,63% | - |
| 13.06.2025 | 1,58 | 1,67 | 1,47 | 1,66 | 6,41% | - |
| 12.06.2025 | 1,75 | 1,75 | 1,54 | 1,56 | -11,11% | - |
| 11.06.2025 | 1,60 | 1,84 | 1,60 | 1,76 | -3,57% | - |
| 10.06.2025 | 1,66 | 1,82 | 1,63 | 1,82 | 1,39% | - |
| 09.06.2025 | 1,67 | 1,81 | 1,66 | 1,80 | 1,41% | - |
| 06.06.2025 | 1,66 | 1,84 | 1,64 | 1,77 | 2,61% | - |
| 05.06.2025 | 1,65 | 1,81 | 1,61 | 1,73 | 5,83% | - |
| 04.06.2025 | 1,78 | 1,78 | 1,61 | 1,63 | -8,94% | - |
| 03.06.2025 | 1,81 | 1,81 | 1,63 | 1,79 | -5,04% | - |
| 02.06.2025 | 1,65 | 1,89 | 1,63 | 1,89 | 12,87% | - |
| 30.05.2025 | 1,66 | 1,71 | 1,65 | 1,67 | 0,91% | - |
| 29.05.2025 | 1,66 | 1,83 | 1,65 | 1,66 | 1,53% | - |
| 28.05.2025 | 1,60 | 1,83 | 1,60 | 1,63 | -9,70% | - |
| 27.05.2025 | 1,63 | 1,82 | 1,62 | 1,81 | 10,74% | - |
| 26.05.2025 | 1,57 | 1,73 | 1,57 | 1,63 | 1,24% | - |
| 23.05.2025 | 1,77 | 1,77 | 1,61 | 1,61 | -12,02% | - |
| 22.05.2025 | 1,65 | 1,83 | 1,63 | 1,83 | 8,93% | - |
| 21.05.2025 | 1,71 | 1,71 | 1,62 | 1,68 | -5,35% | - |
| 20.05.2025 | 1,47 | 1,78 | 1,47 | 1,78 | 7,25% | - |
| 19.05.2025 | 1,62 | 1,74 | 1,58 | 1,66 | 1,22% | - |
| 16.05.2025 | 1,61 | 1,78 | 1,60 | 1,64 | -6,84% | - |
| 15.05.2025 | 1,63 | 1,76 | 1,61 | 1,76 | 0,29% | - |