39,660€
0,55%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 39,82 | 40,17 | 38,86 | 39,50 | 0,13% | - |
| 10.10.2025 | 40,17 | 40,47 | 39,02 | 39,45 | -1,49% | - |
| 09.10.2025 | 40,09 | 40,47 | 39,78 | 40,04 | 0,38% | - |
| 08.10.2025 | 39,57 | 40,35 | 39,12 | 39,89 | 1,22% | - |
| 07.10.2025 | 39,20 | 39,98 | 38,89 | 39,41 | 1,42% | - |
| 06.10.2025 | 40,35 | 40,52 | 37,82 | 38,86 | -3,00% | - |
| 03.10.2025 | 39,90 | 40,40 | 39,68 | 40,06 | 1,34% | - |
| 02.10.2025 | 39,46 | 39,94 | 39,27 | 39,53 | 0,74% | - |
| 01.10.2025 | 39,28 | 39,94 | 39,09 | 39,24 | 0,62% | - |
| 30.09.2025 | 39,25 | 39,64 | 38,74 | 39,00 | -0,23% | 300,00 |
| 29.09.2025 | 38,78 | 39,41 | 38,39 | 39,09 | 1,32% | - |
| 26.09.2025 | 38,82 | 39,08 | 38,50 | 38,58 | -0,52% | - |
| 25.09.2025 | 39,43 | 39,44 | 38,75 | 38,78 | -0,82% | - |
| 24.09.2025 | 39,33 | 39,90 | 39,08 | 39,10 | 0,51% | - |
| 23.09.2025 | 39,15 | 39,75 | 38,90 | 38,90 | -0,26% | - |
| 22.09.2025 | 39,52 | 39,85 | 38,98 | 39,00 | -2,33% | - |
| 19.09.2025 | 40,01 | 40,35 | 38,99 | 39,93 | -0,05% | - |
| 18.09.2025 | 39,96 | 40,54 | 39,70 | 39,95 | 0,79% | - |
| 17.09.2025 | 38,99 | 40,26 | 38,78 | 39,64 | 3,00% | - |
| 16.09.2025 | 38,71 | 39,11 | 38,22 | 38,48 | 0,08% | - |
| 15.09.2025 | 39,25 | 39,46 | 38,45 | 38,45 | -1,95% | - |
| 12.09.2025 | 39,69 | 39,71 | 38,87 | 39,22 | -0,06% | - |
| 11.09.2025 | 39,76 | 39,91 | 39,10 | 39,24 | -1,03% | - |
| 10.09.2025 | 40,14 | 40,39 | 39,52 | 39,65 | -0,15% | - |
| 09.09.2025 | 40,29 | 40,60 | 39,60 | 39,71 | -1,07% | - |
| 08.09.2025 | 41,58 | 41,64 | 39,44 | 40,14 | -2,81% | - |
| 05.09.2025 | 41,47 | 41,76 | 40,80 | 41,30 | 0,61% | - |
| 04.09.2025 | 41,37 | 41,63 | 40,59 | 41,05 | 0,51% | - |
| 03.09.2025 | 42,27 | 42,57 | 40,84 | 40,84 | -2,83% | - |
| 02.09.2025 | 42,41 | 42,52 | 41,72 | 42,03 | -0,64% | - |
| 01.09.2025 | 42,38 | 42,52 | 42,28 | 42,30 | -0,46% | - |
| 29.08.2025 | 41,93 | 42,61 | 41,76 | 42,50 | 1,65% | - |
| 28.08.2025 | 41,51 | 42,60 | 41,42 | 41,81 | 0,73% | - |
| 27.08.2025 | 42,00 | 42,19 | 41,47 | 41,50 | -0,50% | - |
| 26.08.2025 | 42,43 | 42,57 | 41,68 | 41,71 | -1,94% | - |
| 25.08.2025 | 41,93 | 42,77 | 41,58 | 42,54 | 1,69% | - |
| 22.08.2025 | 41,41 | 42,36 | 41,28 | 41,83 | 1,09% | - |
| 21.08.2025 | 40,38 | 41,67 | 40,28 | 41,38 | 2,54% | - |
| 20.08.2025 | 40,54 | 40,65 | 40,19 | 40,36 | -0,69% | - |
| 19.08.2025 | 40,13 | 40,74 | 39,79 | 40,64 | 1,14% | - |
| 18.08.2025 | 39,86 | 40,64 | 39,61 | 40,18 | 0,76% | - |
| 15.08.2025 | 40,67 | 40,67 | 39,68 | 39,87 | -2,78% | - |
| 14.08.2025 | 41,51 | 41,69 | 40,27 | 41,01 | -1,51% | - |
| 13.08.2025 | 41,39 | 41,82 | 40,95 | 41,64 | 0,56% | - |
| 12.08.2025 | 40,60 | 41,67 | 40,16 | 41,41 | 1,61% | - |
| 11.08.2025 | 40,79 | 41,15 | 40,11 | 40,76 | -0,21% | - |
| 08.08.2025 | 41,29 | 41,61 | 40,70 | 40,84 | -0,99% | - |
| 07.08.2025 | 39,78 | 41,54 | 39,75 | 41,25 | 3,77% | 85,00 |
| 06.08.2025 | 39,97 | 40,04 | 39,27 | 39,75 | -0,26% | - |
| 05.08.2025 | 39,65 | 40,17 | 38,84 | 39,86 | -0,19% | - |
| 04.08.2025 | 40,33 | 40,44 | 39,70 | 39,93 | -0,47% | - |
| 01.08.2025 | 40,83 | 41,67 | 38,84 | 40,12 | -2,03% | - |
| 31.07.2025 | 47,33 | 47,40 | 40,74 | 40,95 | -13,07% | - |
| 30.07.2025 | 47,23 | 47,88 | 46,61 | 47,11 | 0,15% | - |
| 29.07.2025 | 48,01 | 48,67 | 46,57 | 47,04 | -1,79% | 110,00 |
| 28.07.2025 | 47,65 | 48,38 | 47,59 | 47,89 | 0,96% | - |
| 25.07.2025 | 46,75 | 47,60 | 46,32 | 47,44 | 1,37% | - |
| 24.07.2025 | 45,99 | 47,00 | 44,97 | 46,80 | 1,83% | - |
| 23.07.2025 | 44,99 | 46,20 | 44,92 | 45,96 | 2,57% | - |
| 22.07.2025 | 43,94 | 44,93 | 43,64 | 44,81 | 1,92% | - |
| 21.07.2025 | 43,34 | 44,36 | 43,17 | 43,96 | 1,47% | - |
| 18.07.2025 | 43,91 | 43,92 | 42,95 | 43,33 | -1,35% | - |
| 17.07.2025 | 44,15 | 44,51 | 43,55 | 43,92 | -0,40% | - |
| 16.07.2025 | 43,76 | 44,48 | 42,75 | 44,10 | 0,41% | - |
| 15.07.2025 | 44,73 | 45,03 | 43,74 | 43,92 | -1,67% | - |
| 14.07.2025 | 44,66 | 44,86 | 44,20 | 44,66 | -0,50% | - |
| 11.07.2025 | 44,72 | 45,17 | 44,02 | 44,89 | 0,18% | - |
| 10.07.2025 | 43,69 | 45,31 | 43,51 | 44,81 | 2,28% | - |
| 09.07.2025 | 43,27 | 44,01 | 42,94 | 43,81 | 1,68% | - |
| 08.07.2025 | 42,52 | 43,80 | 42,29 | 43,08 | 1,22% | - |
| 07.07.2025 | 42,63 | 42,79 | 42,12 | 42,56 | 0,16% | 392,00 |
| 04.07.2025 | 42,65 | 42,65 | 42,45 | 42,49 | -1,00% | - |
| 03.07.2025 | 42,43 | 43,24 | 42,38 | 42,92 | 0,43% | - |
| 02.07.2025 | 42,05 | 42,85 | 41,85 | 42,74 | 1,94% | - |
| 01.07.2025 | 39,67 | 42,42 | 39,35 | 41,92 | 5,73% | - |
| 30.06.2025 | 40,65 | 40,67 | 39,46 | 39,65 | -2,01% | - |
| 27.06.2025 | 39,86 | 41,03 | 39,59 | 40,47 | 1,76% | - |
| 26.06.2025 | 39,77 | 40,10 | 39,39 | 39,77 | 0,10% | - |
| 25.06.2025 | 39,95 | 40,48 | 39,47 | 39,73 | -1,11% | - |
| 24.06.2025 | 39,89 | 40,47 | 39,68 | 40,17 | 1,18% | - |
| 23.06.2025 | 39,77 | 40,08 | 38,73 | 39,70 | 0,00% | - |
| 20.06.2025 | 39,95 | 40,53 | 39,61 | 39,70 | -0,11% | - |
| 19.06.2025 | 40,15 | 40,17 | 39,75 | 39,75 | -1,14% | - |
| 18.06.2025 | 39,98 | 40,40 | 39,69 | 40,21 | 0,54% | - |
| 17.06.2025 | 39,85 | 40,32 | 39,67 | 39,99 | -0,77% | 95,00 |
| 16.06.2025 | 39,79 | 40,59 | 39,64 | 40,30 | 1,68% | - |
| 13.06.2025 | 40,29 | 40,65 | 39,41 | 39,64 | -2,71% | - |
| 12.06.2025 | 40,73 | 40,88 | 39,96 | 40,74 | -0,66% | - |
| 11.06.2025 | 41,64 | 41,83 | 40,69 | 41,01 | -1,58% | 105,00 |
| 10.06.2025 | 42,02 | 42,19 | 41,31 | 41,67 | -0,82% | - |
| 09.06.2025 | 41,39 | 42,40 | 41,36 | 42,02 | 1,40% | - |
| 06.06.2025 | 41,32 | 42,17 | 41,09 | 41,44 | 0,61% | - |
| 05.06.2025 | 41,40 | 41,69 | 40,69 | 41,19 | -0,62% | - |
| 04.06.2025 | 42,02 | 42,30 | 41,22 | 41,44 | -0,46% | - |
| 03.06.2025 | 41,20 | 41,98 | 40,98 | 41,63 | 1,19% | - |
| 02.06.2025 | 41,79 | 42,07 | 40,66 | 41,14 | -2,25% | - |
| 30.05.2025 | 42,31 | 42,54 | 41,76 | 42,09 | -0,26% | - |
| 29.05.2025 | 43,14 | 43,14 | 41,66 | 42,20 | -0,19% | - |
| 28.05.2025 | 42,87 | 43,04 | 42,15 | 42,28 | -1,39% | 670,00 |
| 27.05.2025 | 42,21 | 43,11 | 42,18 | 42,87 | 1,36% | - |