33,100€
3,44%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 32,10 | 33,10 | 31,90 | 33,10 | 3,44% | - |
| 15.07.2026 | 31,90 | 32,80 | 31,90 | 32,00 | 0,31% | - |
| 14.07.2026 | 32,50 | 32,50 | 31,30 | 31,90 | -1,85% | - |
| 13.07.2026 | 33,10 | 33,70 | 32,30 | 32,50 | -2,40% | - |
| 10.07.2026 | 32,40 | 33,70 | 32,40 | 33,30 | 2,46% | - |
| 09.07.2026 | 32,10 | 32,90 | 32,00 | 32,50 | 1,25% | - |
| 08.07.2026 | 33,20 | 33,20 | 31,50 | 32,10 | -3,31% | - |
| 07.07.2026 | 33,70 | 34,10 | 33,10 | 33,20 | -1,48% | - |
| 06.07.2026 | 34,10 | 34,30 | 33,30 | 33,70 | -1,17% | - |
| 03.07.2026 | 34,10 | 34,10 | 33,90 | 34,10 | 0,59% | - |
| 02.07.2026 | 33,70 | 33,90 | 33,00 | 33,90 | 0,59% | 600,00 |
| 01.07.2026 | 33,30 | 34,30 | 33,30 | 33,70 | 1,20% | 870,00 |
| 30.06.2026 | 33,70 | 33,70 | 32,90 | 33,30 | -0,60% | - |
| 29.06.2026 | 33,80 | 34,30 | 32,70 | 33,50 | -1,76% | 21.600,00 |
| 26.06.2026 | 34,10 | 34,30 | 33,70 | 34,10 | -0,58% | - |
| 25.06.2026 | 33,90 | 35,00 | 33,30 | 34,30 | 1,78% | - |
| 24.06.2026 | 32,30 | 34,10 | 32,30 | 33,70 | 4,98% | - |
| 23.06.2026 | 31,90 | 32,70 | 31,70 | 32,10 | -0,62% | - |
| 22.06.2026 | 32,40 | 33,10 | 32,30 | 32,30 | 0,94% | 1.150,00 |
| 19.06.2026 | 32,10 | 32,10 | 32,00 | 32,00 | -0,62% | - |
| 18.06.2026 | 31,70 | 32,90 | 31,50 | 32,20 | 2,22% | - |
| 17.06.2026 | 31,10 | 32,10 | 31,10 | 31,50 | 1,29% | - |
| 16.06.2026 | 31,30 | 32,10 | 30,90 | 31,10 | -0,96% | - |
| 15.06.2026 | 31,50 | 32,50 | 30,90 | 31,40 | 0,32% | 7.600,00 |
| 12.06.2026 | 30,30 | 31,30 | 29,90 | 31,30 | 3,64% | - |
| 11.06.2026 | 27,70 | 30,50 | 27,70 | 30,20 | 9,82% | - |
| 10.06.2026 | 29,50 | 29,60 | 27,50 | 27,50 | -6,78% | - |
| 09.06.2026 | 28,50 | 29,50 | 28,50 | 29,50 | 3,51% | - |
| 08.06.2026 | 29,10 | 29,30 | 28,30 | 28,50 | -2,06% | 10.440,00 |
| 05.06.2026 | 29,10 | 29,50 | 28,70 | 29,10 | 0,00% | 119.000,00 |
| 04.06.2026 | 28,70 | 29,70 | 28,50 | 29,10 | 0,69% | - |
| 03.06.2026 | 29,10 | 29,10 | 28,50 | 28,90 | -0,69% | - |
| 02.06.2026 | 28,90 | 29,50 | 28,50 | 29,10 | 0,69% | - |
| 01.06.2026 | 28,90 | 29,10 | 27,90 | 28,90 | 0,70% | - |
| 29.05.2026 | 28,70 | 28,90 | 28,10 | 28,70 | 0,00% | - |
| 28.05.2026 | 27,90 | 28,70 | 27,30 | 28,70 | 2,87% | - |
| 27.05.2026 | 27,50 | 28,10 | 27,30 | 27,90 | 1,45% | - |
| 26.05.2026 | 27,20 | 27,50 | 27,10 | 27,50 | 1,48% | - |
| 25.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 22.05.2026 | 26,80 | 27,10 | 26,70 | 26,90 | -0,74% | - |
| 21.05.2026 | 26,50 | 27,50 | 26,10 | 27,10 | 2,26% | - |
| 20.05.2026 | 25,30 | 26,50 | 25,30 | 26,50 | 4,74% | - |
| 19.05.2026 | 26,10 | 26,30 | 25,30 | 25,30 | -3,80% | 8.280,00 |
| 18.05.2026 | 25,90 | 26,70 | 25,80 | 26,30 | 0,77% | - |
| 15.05.2026 | 26,90 | 27,10 | 25,90 | 26,10 | -3,69% | - |
| 14.05.2026 | 27,30 | 27,70 | 27,10 | 27,10 | -0,73% | - |
| 13.05.2026 | 28,10 | 28,50 | 27,30 | 27,30 | -2,15% | 3.100,00 |
| 12.05.2026 | 27,50 | 28,30 | 27,30 | 27,90 | 1,45% | - |
| 11.05.2026 | 28,10 | 28,20 | 27,50 | 27,50 | -2,14% | - |
| 08.05.2026 | 28,30 | 28,30 | 27,70 | 28,10 | 0,00% | - |
| 07.05.2026 | 28,60 | 28,90 | 28,10 | 28,10 | -1,40% | - |
| 06.05.2026 | 27,30 | 28,70 | 27,30 | 28,50 | 4,40% | - |
| 05.05.2026 | 26,70 | 27,50 | 26,70 | 27,30 | 2,25% | - |
| 04.05.2026 | 27,30 | 28,20 | 26,70 | 26,70 | 3,09% | 8.932,00 |
| 30.04.2026 | 28,50 | 28,80 | 25,30 | 25,90 | -9,76% | 4.205,00 |
| 29.04.2026 | 29,30 | 29,30 | 28,50 | 28,70 | -1,37% | - |
| 28.04.2026 | 27,90 | 29,30 | 27,70 | 29,10 | 4,30% | 800,00 |
| 27.04.2026 | 27,90 | 28,30 | 27,30 | 27,90 | 0,00% | - |
| 24.04.2026 | 28,70 | 28,80 | 27,80 | 27,90 | -2,79% | 2.664,00 |
| 23.04.2026 | 28,50 | 29,10 | 28,30 | 28,70 | 0,70% | - |
| 22.04.2026 | 30,30 | 30,50 | 28,10 | 28,50 | -5,94% | - |
| 21.04.2026 | 31,30 | 31,70 | 30,10 | 30,30 | -3,19% | - |
| 20.04.2026 | 31,20 | 31,90 | 31,20 | 31,30 | -0,32% | - |
| 17.04.2026 | 30,50 | 32,10 | 30,50 | 31,40 | 2,61% | 6.900,00 |
| 16.04.2026 | 30,90 | 31,30 | 30,60 | 30,60 | -0,97% | - |
| 15.04.2026 | 30,90 | 31,30 | 30,70 | 30,90 | 0,00% | - |
| 14.04.2026 | 31,10 | 31,40 | 30,70 | 30,90 | -0,64% | - |
| 13.04.2026 | 31,20 | 31,40 | 30,50 | 31,10 | 0,32% | 4.050,00 |
| 10.04.2026 | 31,50 | 31,90 | 31,00 | 31,00 | -1,59% | - |
| 09.04.2026 | 31,70 | 31,70 | 31,10 | 31,50 | -0,63% | - |
| 08.04.2026 | 30,90 | 31,70 | 30,90 | 31,70 | 6,38% | - |
| 07.04.2026 | 30,30 | 30,50 | 29,60 | 29,80 | -1,29% | - |
| 02.04.2026 | 30,47 | 30,65 | 29,50 | 30,19 | -1,92% | - |
| 01.04.2026 | 30,94 | 31,42 | 30,51 | 30,78 | -0,36% | - |
| 31.03.2026 | 30,80 | 31,05 | 30,24 | 30,89 | 1,18% | - |
| 30.03.2026 | 30,66 | 31,24 | 30,48 | 30,53 | -0,73% | - |
| 27.03.2026 | 31,42 | 31,59 | 30,76 | 30,76 | -1,79% | - |
| 26.03.2026 | 31,42 | 32,03 | 31,02 | 31,32 | -0,73% | - |
| 25.03.2026 | 31,52 | 31,84 | 30,93 | 31,55 | 0,32% | - |
| 24.03.2026 | 30,62 | 31,75 | 30,35 | 31,45 | 2,69% | - |
| 23.03.2026 | 29,07 | 31,23 | 28,94 | 30,62 | 4,88% | 8.574,00 |
| 20.03.2026 | 29,47 | 29,79 | 29,06 | 29,20 | -0,55% | - |
| 19.03.2026 | 31,37 | 31,43 | 29,12 | 29,36 | -6,39% | - |
| 18.03.2026 | 32,56 | 32,61 | 31,24 | 31,36 | -3,21% | - |
| 17.03.2026 | 32,57 | 33,30 | 32,40 | 32,40 | -0,72% | - |
| 16.03.2026 | 33,40 | 33,50 | 32,31 | 32,64 | -0,06% | 25.500,00 |
| 13.03.2026 | 31,14 | 33,32 | 31,04 | 32,66 | 5,42% | - |
| 12.03.2026 | 33,25 | 33,50 | 30,80 | 30,98 | -7,27% | - |
| 11.03.2026 | 33,65 | 33,97 | 33,22 | 33,41 | -0,70% | - |
| 10.03.2026 | 33,12 | 34,16 | 32,47 | 33,64 | 1,85% | - |
| 09.03.2026 | 33,69 | 34,07 | 31,95 | 33,03 | -2,98% | - |
| 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% | - |