27,100€
-0,37%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |