41,830€
-0,21%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 42,03 | 42,32 | 42,03 | 42,30 | 0,81% | - |
| 23.05.2025 | 42,51 | 42,68 | 41,62 | 41,96 | -2,71% | - |
| 22.05.2025 | 43,02 | 43,45 | 42,61 | 43,13 | 0,30% | - |
| 21.05.2025 | 43,95 | 44,01 | 42,77 | 43,00 | -3,27% | - |
| 20.05.2025 | 44,63 | 44,96 | 43,99 | 44,45 | -0,80% | - |
| 19.05.2025 | 43,82 | 45,30 | 43,61 | 44,81 | -0,36% | 1.784,00 |
| 16.05.2025 | 44,10 | 45,28 | 43,97 | 44,97 | 1,47% | - |
| 15.05.2025 | 44,51 | 44,84 | 44,08 | 44,32 | -1,65% | - |
| 14.05.2025 | 42,73 | 45,42 | 42,09 | 45,07 | 4,80% | - |
| 13.05.2025 | 43,02 | 43,46 | 42,40 | 43,00 | -0,45% | - |
| 12.05.2025 | 40,04 | 43,39 | 39,99 | 43,20 | 9,87% | - |
| 09.05.2025 | 39,80 | 39,82 | 38,59 | 39,32 | -1,77% | - |
| 08.05.2025 | 39,11 | 40,70 | 39,03 | 40,03 | 2,88% | - |
| 07.05.2025 | 39,30 | 39,65 | 38,56 | 38,91 | -0,42% | - |
| 06.05.2025 | 38,96 | 39,22 | 38,35 | 39,07 | -0,13% | - |
| 05.05.2025 | 40,27 | 40,35 | 38,50 | 39,12 | -3,46% | 3.227,00 |
| 02.05.2025 | 38,85 | 40,70 | 38,42 | 40,52 | 0,27% | - |
| 30.04.2025 | 40,54 | 41,85 | 38,61 | 40,41 | -3,63% | - |
| 29.04.2025 | 41,73 | 42,53 | 41,27 | 41,93 | 0,93% | - |
| 28.04.2025 | 41,42 | 42,84 | 41,03 | 41,55 | -0,37% | - |
| 25.04.2025 | 42,28 | 42,35 | 41,10 | 41,70 | -0,33% | - |
| 24.04.2025 | 40,89 | 42,16 | 40,46 | 41,84 | 1,69% | - |
| 23.04.2025 | 41,05 | 42,61 | 40,83 | 41,15 | 1,04% | 3.715,00 |
| 22.04.2025 | 38,98 | 40,93 | 38,97 | 40,72 | 0,04% | - |
| 17.04.2025 | 41,30 | 41,57 | 40,29 | 40,71 | 0,12% | - |
| 16.04.2025 | 40,63 | 41,51 | 40,17 | 40,66 | -1,89% | - |
| 15.04.2025 | 42,01 | 42,80 | 41,33 | 41,44 | -1,12% | - |
| 14.04.2025 | 41,34 | 42,74 | 40,94 | 41,91 | 1,49% | - |
| 11.04.2025 | 40,93 | 41,66 | 39,51 | 41,30 | 0,45% | - |
| 10.04.2025 | 44,66 | 44,80 | 40,40 | 41,11 | -8,55% | - |
| 09.04.2025 | 39,63 | 45,47 | 39,16 | 44,96 | 10,25% | - |
| 08.04.2025 | 43,80 | 44,10 | 39,85 | 40,78 | -4,82% | - |
| 07.04.2025 | 41,73 | 44,61 | 40,50 | 42,84 | -2,46% | - |
| 04.04.2025 | 43,86 | 48,23 | 41,30 | 43,92 | -1,51% | - |
| 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% | - |