52,800€
0,11%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 54,84 | 55,02 | 53,77 | 54,07 | -1,31% | - |
| 06.11.2024 | 54,54 | 56,01 | 53,95 | 54,79 | 3,97% | - |
| 05.11.2024 | 51,86 | 53,01 | 51,67 | 52,70 | 1,21% | - |
| 04.11.2024 | 51,19 | 52,39 | 50,90 | 52,07 | 1,96% | - |
| 01.11.2024 | 51,12 | 51,65 | 50,20 | 51,07 | -0,08% | 550,00 |
| 31.10.2024 | 45,02 | 51,90 | 44,32 | 51,11 | 12,45% | 210,00 |
| 30.10.2024 | 43,68 | 45,63 | 43,27 | 45,45 | 3,23% | - |
| 29.10.2024 | 44,99 | 45,15 | 43,42 | 44,03 | -1,81% | - |
| 28.10.2024 | 45,17 | 45,38 | 44,48 | 44,84 | -0,32% | - |
| 25.10.2024 | 44,92 | 45,22 | 44,61 | 44,99 | 0,17% | - |
| 24.10.2024 | 45,40 | 45,54 | 44,62 | 44,91 | -1,23% | - |
| 23.10.2024 | 44,06 | 45,64 | 43,63 | 45,47 | 3,55% | 2,00 |
| 22.10.2024 | 43,11 | 44,26 | 42,88 | 43,91 | 1,13% | - |
| 21.10.2024 | 42,87 | 43,52 | 42,36 | 43,42 | 1,08% | - |
| 18.10.2024 | 42,99 | 43,72 | 42,02 | 42,96 | -0,28% | - |
| 17.10.2024 | 44,16 | 44,23 | 42,73 | 43,08 | -2,55% | - |
| 16.10.2024 | 43,84 | 44,40 | 43,45 | 44,20 | 0,79% | - |
| 15.10.2024 | 44,19 | 44,33 | 43,57 | 43,86 | -0,51% | - |
| 14.10.2024 | 43,89 | 44,35 | 43,60 | 44,08 | -0,02% | 50,00 |
| 11.10.2024 | 42,78 | 44,36 | 42,78 | 44,09 | 2,87% | - |
| 10.10.2024 | 43,02 | 43,18 | 42,59 | 42,86 | -0,48% | - |
| 09.10.2024 | 42,90 | 43,60 | 42,74 | 43,07 | -0,43% | - |
| 08.10.2024 | 43,42 | 43,66 | 42,42 | 43,25 | -0,59% | - |
| 07.10.2024 | 44,22 | 44,23 | 42,78 | 43,51 | -1,59% | - |
| 04.10.2024 | 43,51 | 44,39 | 43,32 | 44,21 | 1,68% | - |
| 03.10.2024 | 43,56 | 43,91 | 43,05 | 43,48 | 0,12% | - |
| 02.10.2024 | 44,35 | 44,69 | 43,43 | 43,43 | -2,11% | - |
| 01.10.2024 | 43,82 | 44,67 | 39,93 | 44,37 | 1,09% | - |
| 30.09.2024 | 43,90 | 44,18 | 43,21 | 43,89 | -0,09% | - |