1,110€
-5,93%
Echtzeit-Aktienkurs SAPPI LTD RC 1
Bid:
Ask:
Aktienkurse zur SAPPI LTD RC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 0,00% | - |
| 12.12.2025 | 1,17 | 1,20 | 1,17 | 1,18 | 2,61% | - |
| 11.12.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 10.12.2025 | 1,19 | 1,27 | 1,13 | 1,14 | -2,98% | 3.000,00 |
| 09.12.2025 | 1,22 | 1,24 | 1,17 | 1,18 | -5,24% | - |
| 08.12.2025 | 1,22 | 1,24 | 1,21 | 1,24 | 20,39% | - |
| 05.12.2025 | 1,21 | 1,28 | 1,03 | 1,03 | -13,45% | - |
| 04.12.2025 | 1,11 | 1,21 | 1,06 | 1,19 | 14,42% | - |
| 03.12.2025 | 1,10 | 1,18 | 1,04 | 1,04 | 0,00% | - |
| 02.12.2025 | 1,11 | 1,18 | 1,04 | 1,04 | -2,80% | - |
| 28.11.2025 | 1,14 | 1,24 | 1,07 | 1,07 | -7,76% | - |
| 27.11.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | - |
| 26.11.2025 | 1,16 | 1,22 | 1,14 | 1,17 | 17,59% | - |
| 25.11.2025 | 1,10 | 1,25 | 1,00 | 1,00 | -5,24% | - |
| 24.11.2025 | 1,09 | 1,23 | 1,05 | 1,05 | 2,94% | - |
| 21.11.2025 | 1,10 | 1,15 | 1,02 | 1,02 | -2,86% | - |
| 20.11.2025 | 1,09 | 1,21 | 1,05 | 1,05 | -1,87% | - |
| 19.11.2025 | 1,07 | 1,20 | 1,06 | 1,07 | 7,00% | - |
| 18.11.2025 | 1,11 | 1,18 | 1,00 | 1,00 | -6,54% | - |
| 17.11.2025 | 1,15 | 1,25 | 1,07 | 1,07 | -6,14% | - |
| 14.11.2025 | 1,15 | 1,16 | 1,13 | 1,14 | -1,72% | - |
| 13.11.2025 | 1,17 | 1,30 | 1,15 | 1,16 | 5,45% | - |
| 12.11.2025 | 1,15 | 1,26 | 1,10 | 1,10 | 3,77% | - |
| 11.11.2025 | 1,15 | 1,23 | 1,06 | 1,06 | -6,19% | - |
| 10.11.2025 | 1,16 | 1,18 | 1,13 | 1,13 | 1,80% | - |
| 07.11.2025 | 1,20 | 1,23 | 1,07 | 1,11 | -10,48% | - |
| 06.11.2025 | 1,12 | 1,29 | 1,11 | 1,24 | 13,76% | - |
| 05.11.2025 | 1,11 | 1,26 | 1,09 | 1,09 | 3,81% | - |
| 04.11.2025 | 1,12 | 1,23 | 1,05 | 1,05 | -9,48% | - |
| 03.11.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 2,65% | - |
| 31.10.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -3,42% | - |
| 30.10.2025 | 1,20 | 1,20 | 1,11 | 1,17 | -2,50% | - |
| 29.10.2025 | 1,19 | 1,31 | 1,19 | 1,20 | 3,45% | - |
| 28.10.2025 | 1,17 | 1,25 | 1,16 | 1,16 | 4,50% | - |
| 27.10.2025 | 1,22 | 1,30 | 1,11 | 1,11 | -5,13% | - |
| 24.10.2025 | 1,19 | 1,19 | 1,13 | 1,17 | 1,74% | - |
| 23.10.2025 | 1,14 | 1,21 | 1,11 | 1,15 | 9,52% | - |
| 22.10.2025 | 1,09 | 1,20 | 1,05 | 1,05 | -1,41% | - |
| 21.10.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -1,39% | - |
| 20.10.2025 | 1,08 | 1,17 | 1,03 | 1,08 | 4,35% | - |
| 17.10.2025 | 1,11 | 1,13 | 1,03 | 1,04 | -6,76% | - |
| 16.10.2025 | 1,16 | 1,24 | 1,11 | 1,11 | -3,48% | - |
| 15.10.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 3,60% | - |
| 14.10.2025 | 1,18 | 1,18 | 1,09 | 1,11 | 0,00% | 300,00 |
| 13.10.2025 | 1,14 | 1,14 | 1,08 | 1,11 | 3,26% | - |
| 10.10.2025 | 1,05 | 1,10 | 1,03 | 1,08 | 8,04% | - |
| 09.10.2025 | 1,04 | 1,14 | 0,95 | 1,00 | -6,84% | - |
| 08.10.2025 | 1,03 | 1,09 | 0,97 | 1,07 | 6,27% | - |
| 07.10.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -4,74% | - |
| 06.10.2025 | 1,16 | 1,17 | 1,04 | 1,06 | -8,26% | 894,00 |
| 03.10.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 02.10.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 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% | - |