34,045€
-4,48%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,63 | 35,67 | 33,90 | 34,05 | -4,33% | - |
| 05.03.2026 | 36,66 | 36,78 | 35,21 | 35,59 | -2,72% | - |
| 04.03.2026 | 36,02 | 37,02 | 35,49 | 36,58 | 1,09% | - |
| 03.03.2026 | 36,44 | 36,60 | 35,20 | 36,19 | -1,42% | - |
| 02.03.2026 | 36,63 | 37,00 | 35,70 | 36,71 | -0,43% | - |
| 27.02.2026 | 36,44 | 37,05 | 35,69 | 36,87 | 0,75% | - |
| 26.02.2026 | 36,91 | 37,13 | 35,98 | 36,59 | -1,04% | - |
| 25.02.2026 | 37,31 | 37,52 | 35,46 | 36,98 | -1,08% | - |
| 24.02.2026 | 37,79 | 38,35 | 37,33 | 37,38 | -0,77% | - |
| 23.02.2026 | 37,92 | 37,92 | 36,17 | 37,67 | -5,30% | - |
| 20.02.2026 | 39,98 | 40,58 | 39,41 | 39,78 | -0,11% | - |
| 19.02.2026 | 41,18 | 41,46 | 39,70 | 39,83 | -3,21% | - |
| 18.02.2026 | 41,49 | 41,98 | 41,13 | 41,15 | -0,59% | 21.546,00 |
| 17.02.2026 | 41,36 | 41,82 | 40,51 | 41,39 | -0,11% | - |
| 16.02.2026 | 41,46 | 41,57 | 41,39 | 41,44 | 0,18% | - |
| 13.02.2026 | 41,40 | 41,81 | 40,98 | 41,36 | -0,12% | - |
| 12.02.2026 | 41,58 | 42,28 | 41,00 | 41,41 | -0,07% | - |
| 11.02.2026 | 40,37 | 41,59 | 40,18 | 41,44 | 2,68% | - |
| 10.02.2026 | 39,85 | 40,45 | 39,57 | 40,36 | 1,22% | - |
| 09.02.2026 | 39,32 | 40,14 | 38,19 | 39,88 | 1,19% | - |
| 06.02.2026 | 37,55 | 39,75 | 37,51 | 39,41 | 4,69% | - |
| 05.02.2026 | 37,95 | 37,97 | 36,65 | 37,64 | -0,59% | - |
| 04.02.2026 | 35,63 | 38,36 | 35,37 | 37,87 | 6,60% | - |
| 03.02.2026 | 34,73 | 36,37 | 33,97 | 35,52 | 2,88% | - |
| 02.02.2026 | 34,20 | 34,94 | 32,81 | 34,53 | 1,51% | - |
| 30.01.2026 | 32,48 | 34,28 | 32,38 | 34,01 | 4,37% | 12.340,00 |
| 29.01.2026 | 34,68 | 38,58 | 31,35 | 32,59 | -5,93% | 1.080,00 |
| 28.01.2026 | 35,33 | 35,71 | 34,61 | 34,64 | -1,28% | - |
| 27.01.2026 | 36,31 | 36,37 | 35,02 | 35,09 | -3,03% | 174.800,00 |
| 26.01.2026 | 36,26 | 36,75 | 35,86 | 36,19 | -0,97% | - |
| 23.01.2026 | 35,74 | 36,94 | 35,19 | 36,54 | 2,67% | - |
| 22.01.2026 | 36,68 | 36,79 | 35,56 | 35,59 | -2,77% | - |
| 21.01.2026 | 35,62 | 37,00 | 35,40 | 36,61 | 3,00% | - |
| 20.01.2026 | 36,75 | 36,76 | 35,42 | 35,54 | -3,82% | - |
| 19.01.2026 | 36,99 | 37,06 | 36,84 | 36,95 | -1,12% | - |
| 16.01.2026 | 37,71 | 37,73 | 36,99 | 37,37 | -0,68% | 17.550,00 |
| 15.01.2026 | 36,83 | 37,77 | 36,74 | 37,63 | 2,31% | - |
| 14.01.2026 | 36,48 | 37,29 | 36,32 | 36,78 | 0,63% | 900,00 |
| 13.01.2026 | 36,31 | 36,76 | 36,13 | 36,55 | 0,65% | - |
| 12.01.2026 | 36,94 | 37,12 | 36,11 | 36,31 | 0,72% | - |
| 09.01.2026 | 36,14 | 37,30 | 35,84 | 36,05 | -0,22% | - |
| 08.01.2026 | 33,77 | 36,43 | 33,75 | 36,13 | 6,66% | - |
| 07.01.2026 | 35,02 | 35,76 | 33,80 | 33,88 | -3,32% | - |
| 06.01.2026 | 34,58 | 35,51 | 34,32 | 35,04 | 1,18% | - |
| 05.01.2026 | 34,52 | 34,83 | 34,23 | 34,63 | 0,96% | - |
| 02.01.2026 | 33,54 | 34,55 | 33,34 | 34,30 | 1,75% | - |
| 30.12.2025 | 33,82 | 33,95 | 33,71 | 33,71 | 0,15% | 160,00 |
| 29.12.2025 | 33,90 | 33,97 | 33,44 | 33,66 | 0,40% | 51,00 |
| 23.12.2025 | 33,33 | 33,73 | 33,04 | 33,53 | 2,09% | - |
| 22.12.2025 | 32,74 | 33,51 | 32,40 | 32,84 | 0,32% | - |
| 19.12.2025 | 33,02 | 33,08 | 32,38 | 32,74 | -1,07% | - |
| 18.12.2025 | 33,01 | 33,41 | 32,66 | 33,09 | 0,47% | - |
| 17.12.2025 | 33,01 | 33,36 | 32,48 | 32,94 | 0,18% | - |
| 16.12.2025 | 32,68 | 33,06 | 32,57 | 32,88 | -0,53% | - |
| 15.12.2025 | 32,94 | 33,24 | 32,60 | 33,05 | 0,47% | 110,00 |
| 12.12.2025 | 33,27 | 33,60 | 32,68 | 32,90 | -1,72% | - |
| 11.12.2025 | 33,19 | 33,93 | 33,04 | 33,47 | 0,21% | - |
| 10.12.2025 | 32,33 | 33,61 | 32,15 | 33,40 | 3,69% | - |
| 09.12.2025 | 33,10 | 33,20 | 32,20 | 32,21 | -4,34% | - |
| 08.12.2025 | 33,56 | 33,70 | 32,90 | 33,67 | 0,12% | 13,00 |
| 05.12.2025 | 33,64 | 34,13 | 33,14 | 33,63 | 0,93% | - |
| 04.12.2025 | 33,69 | 33,93 | 33,32 | 33,32 | -0,21% | - |
| 03.12.2025 | 32,58 | 33,72 | 32,57 | 33,39 | 2,49% | - |
| 02.12.2025 | 33,73 | 33,90 | 32,12 | 32,58 | -2,95% | 768,00 |
| 01.12.2025 | 33,81 | 34,05 | 33,29 | 33,57 | -1,84% | - |
| 28.11.2025 | 34,02 | 34,36 | 33,74 | 34,20 | 1,27% | 543,00 |
| 26.11.2025 | 33,92 | 34,10 | 33,30 | 33,77 | 0,45% | - |
| 25.11.2025 | 32,61 | 34,08 | 32,47 | 33,62 | 2,50% | 316,00 |
| 24.11.2025 | 33,16 | 33,40 | 32,51 | 32,80 | 0,35% | - |
| 21.11.2025 | 30,92 | 33,17 | 30,75 | 32,69 | 5,62% | - |
| 20.11.2025 | 31,92 | 32,02 | 30,83 | 30,95 | -2,04% | - |
| 19.11.2025 | 31,78 | 32,08 | 31,12 | 31,59 | -0,28% | - |
| 18.11.2025 | 31,42 | 32,51 | 31,33 | 31,68 | -0,16% | 37,00 |
| 17.11.2025 | 32,30 | 32,40 | 31,52 | 31,73 | -0,56% | - |
| 14.11.2025 | 32,14 | 32,25 | 31,51 | 31,91 | -1,86% | 320,00 |
| 13.11.2025 | 33,01 | 33,56 | 32,39 | 32,52 | -1,74% | - |
| 12.11.2025 | 33,34 | 33,75 | 32,85 | 33,09 | -0,09% | - |
| 11.11.2025 | 32,82 | 33,49 | 32,62 | 33,12 | 1,66% | - |
| 10.11.2025 | 33,19 | 33,21 | 32,08 | 32,58 | -1,12% | - |
| 07.11.2025 | 31,73 | 33,06 | 31,13 | 32,95 | 4,24% | - |
| 06.11.2025 | 31,53 | 31,78 | 31,04 | 31,61 | 1,09% | - |
| 05.11.2025 | 31,79 | 32,00 | 31,18 | 31,27 | -1,29% | - |
| 04.11.2025 | 31,75 | 32,16 | 31,54 | 31,68 | -0,66% | - |
| 03.11.2025 | 33,52 | 33,85 | 31,78 | 31,89 | -4,44% | - |
| 31.10.2025 | 33,30 | 34,34 | 32,65 | 33,37 | 0,41% | - |
| 30.10.2025 | 38,34 | 39,28 | 32,57 | 33,24 | -13,18% | - |
| 29.10.2025 | 40,55 | 40,58 | 37,92 | 38,28 | -5,13% | - |
| 28.10.2025 | 41,30 | 41,50 | 40,18 | 40,35 | -2,02% | 370,00 |
| 27.10.2025 | 42,37 | 42,43 | 41,18 | 41,18 | -2,09% | - |
| 24.10.2025 | 42,42 | 42,71 | 41,67 | 42,06 | -0,15% | - |
| 23.10.2025 | 39,88 | 42,55 | 39,83 | 42,13 | 2,84% | - |
| 22.10.2025 | 41,12 | 41,88 | 40,93 | 40,96 | -0,17% | - |
| 21.10.2025 | 41,16 | 41,98 | 40,74 | 41,03 | -0,27% | 16,00 |
| 20.10.2025 | 40,06 | 41,32 | 39,96 | 41,14 | 3,42% | - |
| 17.10.2025 | 40,53 | 40,61 | 39,40 | 39,78 | -0,30% | 900,00 |
| 16.10.2025 | 40,29 | 40,48 | 39,43 | 39,90 | -0,42% | - |
| 15.10.2025 | 40,30 | 40,51 | 39,84 | 40,07 | -0,32% | - |
| 14.10.2025 | 39,13 | 40,72 | 38,95 | 40,20 | 1,79% | - |
| 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% | - |