44,470€
-11,01%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,77 | 48,09 | 43,23 | 44,60 | -11,17% | 300,00 |
| 02.04.2025 | 49,37 | 50,69 | 48,91 | 50,21 | 0,97% | - |
| 01.04.2025 | 49,17 | 49,90 | 48,14 | 49,73 | 0,54% | - |
| 31.03.2025 | 49,09 | 49,73 | 48,17 | 49,46 | 0,22% | - |
| 28.03.2025 | 50,57 | 50,77 | 48,32 | 49,35 | -3,84% | - |
| 27.03.2025 | 51,22 | 51,58 | 49,89 | 51,32 | 1,71% | - |
| 26.03.2025 | 52,01 | 52,15 | 50,45 | 50,46 | -3,14% | - |
| 25.03.2025 | 48,89 | 54,94 | 48,16 | 52,09 | 6,84% | - |
| 24.03.2025 | 47,76 | 49,41 | 47,11 | 48,76 | 1,94% | 234,00 |
| 21.03.2025 | 48,23 | 48,24 | 46,80 | 47,83 | -1,96% | - |
| 20.03.2025 | 48,52 | 49,16 | 47,92 | 48,78 | 1,98% | - |
| 19.03.2025 | 47,82 | 49,07 | 47,26 | 47,84 | -0,35% | - |
| 18.03.2025 | 47,16 | 48,17 | 46,70 | 48,01 | 0,13% | - |
| 17.03.2025 | 47,08 | 48,16 | 46,63 | 47,95 | 0,79% | - |
| 14.03.2025 | 46,64 | 47,76 | 46,35 | 47,57 | 1,62% | - |
| 13.03.2025 | 46,41 | 48,32 | 45,38 | 46,81 | 0,54% | - |
| 12.03.2025 | 44,99 | 47,06 | 44,93 | 46,56 | 2,58% | - |
| 11.03.2025 | 45,86 | 46,12 | 44,94 | 45,39 | -0,74% | - |
| 10.03.2025 | 48,09 | 48,18 | 44,85 | 45,73 | -5,40% | - |
| 07.03.2025 | 47,82 | 48,56 | 46,71 | 48,34 | 0,86% | - |
| 06.03.2025 | 48,62 | 49,17 | 47,77 | 47,93 | -1,72% | - |
| 05.03.2025 | 48,53 | 49,97 | 48,25 | 48,77 | 0,59% | - |
| 04.03.2025 | 52,84 | 52,84 | 48,13 | 48,49 | -8,14% | - |
| 03.03.2025 | 54,16 | 54,47 | 52,58 | 52,78 | -2,84% | 138,00 |
| 28.02.2025 | 54,11 | 54,53 | 52,99 | 54,32 | 0,69% | - |
| 27.02.2025 | 53,30 | 54,39 | 52,69 | 53,95 | 1,24% | - |
| 26.02.2025 | 52,76 | 53,42 | 52,21 | 53,29 | 1,33% | - |
| 25.02.2025 | 52,82 | 52,99 | 51,88 | 52,59 | -0,59% | - |
| 24.02.2025 | 52,43 | 54,27 | 51,75 | 52,90 | -0,43% | - |
| 21.02.2025 | 53,31 | 53,84 | 52,35 | 53,13 | -0,23% | - |
| 20.02.2025 | 54,72 | 54,98 | 52,64 | 53,25 | -2,88% | - |
| 19.02.2025 | 54,82 | 55,41 | 54,33 | 54,83 | 0,00% | - |
| 18.02.2025 | 53,79 | 55,22 | 52,96 | 54,83 | 2,14% | 4,00 |
| 17.02.2025 | 53,55 | 53,72 | 53,50 | 53,68 | 0,36% | - |
| 14.02.2025 | 53,08 | 55,76 | 52,80 | 53,49 | 0,66% | - |
| 13.02.2025 | 52,45 | 53,88 | 51,44 | 53,14 | 1,01% | - |
| 12.02.2025 | 53,66 | 53,90 | 52,18 | 52,61 | -2,03% | 100,00 |
| 11.02.2025 | 53,05 | 54,11 | 52,57 | 53,70 | 0,94% | - |
| 10.02.2025 | 54,46 | 54,50 | 52,64 | 53,20 | -2,01% | - |
| 07.02.2025 | 53,70 | 55,37 | 52,57 | 54,29 | 1,19% | - |
| 06.02.2025 | 51,95 | 54,02 | 51,32 | 53,65 | 3,87% | - |
| 05.02.2025 | 51,69 | 52,26 | 50,08 | 51,65 | -0,46% | 450,00 |
| 04.02.2025 | 54,28 | 55,70 | 51,65 | 51,89 | -4,26% | - |
| 03.02.2025 | 53,17 | 54,43 | 52,25 | 54,20 | 1,27% | - |
| 31.01.2025 | 55,01 | 56,13 | 53,20 | 53,52 | -2,09% | - |
| 30.01.2025 | 55,75 | 56,08 | 52,26 | 54,66 | -2,18% | - |
| 29.01.2025 | 56,38 | 56,79 | 55,30 | 55,88 | -1,17% | - |
| 28.01.2025 | 56,71 | 57,01 | 55,36 | 56,54 | 0,02% | - |
| 27.01.2025 | 56,99 | 57,29 | 55,87 | 56,53 | -1,31% | - |
| 24.01.2025 | 56,01 | 57,44 | 55,63 | 57,28 | 1,81% | - |
| 23.01.2025 | 55,87 | 56,40 | 55,54 | 56,26 | 0,68% | - |
| 22.01.2025 | 56,19 | 56,23 | 55,38 | 55,88 | -0,41% | - |
| 21.01.2025 | 55,01 | 56,27 | 54,57 | 56,11 | 2,28% | - |
| 20.01.2025 | 55,23 | 55,27 | 54,78 | 54,86 | -1,12% | - |
| 17.01.2025 | 54,76 | 55,57 | 54,58 | 55,48 | 1,59% | - |
| 16.01.2025 | 54,18 | 54,86 | 53,71 | 54,61 | 0,79% | - |
| 15.01.2025 | 53,87 | 54,54 | 53,37 | 54,18 | 0,73% | - |
| 14.01.2025 | 52,66 | 53,93 | 52,22 | 53,79 | 1,99% | - |
| 13.01.2025 | 52,87 | 52,93 | 51,60 | 52,74 | -0,11% | - |
| 10.01.2025 | 52,88 | 53,65 | 52,67 | 52,80 | -0,02% | - |
| 09.01.2025 | 53,01 | 53,10 | 52,70 | 52,81 | -0,38% | - |
| 08.01.2025 | 51,85 | 53,21 | 51,51 | 53,01 | 1,98% | - |
| 07.01.2025 | 51,33 | 51,99 | 51,09 | 51,98 | 1,19% | - |
| 06.01.2025 | 51,23 | 51,66 | 50,97 | 51,37 | -0,08% | - |
| 03.01.2025 | 51,79 | 52,34 | 51,02 | 51,41 | -1,04% | - |
| 02.01.2025 | 52,03 | 52,66 | 51,41 | 51,95 | 0,43% | - |
| 30.12.2024 | 52,09 | 52,23 | 51,67 | 51,73 | -1,03% | - |
| 27.12.2024 | 52,35 | 53,02 | 51,93 | 52,27 | 0,11% | - |
| 23.12.2024 | 52,45 | 52,54 | 51,27 | 52,21 | 0,08% | - |
| 20.12.2024 | 51,89 | 52,34 | 51,38 | 52,17 | 0,73% | - |
| 19.12.2024 | 51,75 | 52,29 | 50,95 | 51,79 | 0,14% | - |
| 18.12.2024 | 52,66 | 53,25 | 51,57 | 51,72 | -1,79% | - |
| 17.12.2024 | 53,00 | 53,14 | 52,45 | 52,66 | -0,79% | 30,00 |
| 16.12.2024 | 52,64 | 53,53 | 52,64 | 53,08 | 0,30% | - |
| 13.12.2024 | 52,43 | 53,11 | 52,09 | 52,92 | 0,95% | - |
| 12.12.2024 | 51,75 | 52,90 | 51,11 | 52,42 | 0,89% | 1.500,00 |
| 11.12.2024 | 51,78 | 52,33 | 51,53 | 51,96 | -0,12% | - |
| 10.12.2024 | 52,82 | 52,99 | 51,83 | 52,02 | -1,64% | - |
| 09.12.2024 | 53,78 | 54,01 | 52,58 | 52,89 | -1,56% | - |
| 06.12.2024 | 53,60 | 53,92 | 53,21 | 53,73 | 0,28% | - |
| 05.12.2024 | 54,90 | 54,90 | 53,35 | 53,58 | -2,44% | - |
| 04.12.2024 | 55,98 | 56,18 | 54,45 | 54,92 | -2,00% | - |
| 03.12.2024 | 55,68 | 56,18 | 54,99 | 56,04 | 0,68% | - |
| 02.12.2024 | 55,75 | 56,12 | 54,86 | 55,66 | 1,00% | - |
| 29.11.2024 | 55,72 | 56,33 | 54,86 | 55,11 | -1,32% | - |
| 28.11.2024 | 55,41 | 56,30 | 55,41 | 55,85 | 1,32% | - |
| 27.11.2024 | 56,18 | 56,43 | 54,82 | 55,12 | -2,51% | - |
| 26.11.2024 | 56,89 | 57,12 | 55,84 | 56,54 | -0,41% | - |
| 25.11.2024 | 56,95 | 57,60 | 56,26 | 56,77 | -0,32% | - |
| 22.11.2024 | 56,82 | 57,74 | 56,19 | 56,95 | 0,83% | - |
| 21.11.2024 | 55,81 | 56,96 | 54,95 | 56,48 | 1,18% | 2.250,00 |
| 20.11.2024 | 54,77 | 57,30 | 54,12 | 55,82 | 2,23% | - |
| 19.11.2024 | 54,49 | 54,94 | 53,51 | 54,60 | 0,20% | - |
| 18.11.2024 | 54,66 | 55,12 | 54,04 | 54,49 | -0,66% | - |
| 15.11.2024 | 53,29 | 54,89 | 52,54 | 54,85 | 1,37% | - |
| 14.11.2024 | 53,37 | 54,26 | 52,86 | 54,11 | 1,08% | - |
| 13.11.2024 | 53,84 | 54,02 | 52,65 | 53,53 | -0,78% | - |
| 12.11.2024 | 54,18 | 54,39 | 53,23 | 53,95 | -0,55% | - |
| 11.11.2024 | 53,60 | 54,60 | 53,60 | 54,25 | 1,29% | - |
| 08.11.2024 | 53,96 | 54,59 | 53,39 | 53,56 | -0,94% | - |