1,475€
3,51%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,46 | 1,50 | 1,44 | 1,45 | 1,75% | - |
| 03.09.2025 | 1,47 | 1,49 | 1,42 | 1,43 | -3,39% | - |
| 02.09.2025 | 1,50 | 1,50 | 1,43 | 1,48 | -1,01% | - |
| 01.09.2025 | 1,43 | 1,50 | 1,40 | 1,49 | 4,20% | - |
| 29.08.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -0,35% | - |
| 28.08.2025 | 1,42 | 1,45 | 1,40 | 1,44 | 0,70% | - |
| 27.08.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -1,04% | 2.000,00 |
| 26.08.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 0,35% | - |
| 25.08.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 1,06% | - |
| 22.08.2025 | 1,40 | 1,43 | 1,37 | 1,42 | 1,43% | - |
| 21.08.2025 | 1,39 | 1,40 | 1,35 | 1,40 | 0,36% | - |
| 20.08.2025 | 1,41 | 1,41 | 1,35 | 1,40 | 0,72% | - |
| 19.08.2025 | 1,40 | 1,40 | 1,31 | 1,39 | 0,73% | - |
| 18.08.2025 | 1,37 | 1,40 | 1,33 | 1,38 | 0,73% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -4,21% | - |
| 14.08.2025 | 1,41 | 1,43 | 1,38 | 1,43 | 1,42% | - |
| 13.08.2025 | 1,42 | 1,43 | 1,38 | 1,41 | -1,40% | - |
| 12.08.2025 | 1,35 | 1,43 | 1,35 | 1,43 | 5,56% | 50,00 |
| 11.08.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -3,23% | - |
| 08.08.2025 | 1,32 | 1,40 | 1,29 | 1,40 | 5,28% | - |
| 07.08.2025 | 1,36 | 1,36 | 1,23 | 1,33 | -0,38% | - |
| 06.08.2025 | 1,33 | 1,35 | 1,29 | 1,33 | 0,38% | - |
| 05.08.2025 | 1,29 | 1,33 | 1,26 | 1,33 | 0,00% | - |
| 04.08.2025 | 1,37 | 1,37 | 1,28 | 1,33 | -2,93% | - |
| 01.08.2025 | 1,38 | 1,38 | 1,29 | 1,37 | -1,80% | - |
| 31.07.2025 | 1,37 | 1,41 | 1,32 | 1,39 | 3,35% | - |
| 30.07.2025 | 1,45 | 1,47 | 1,32 | 1,35 | -7,24% | - |
| 29.07.2025 | 1,47 | 1,48 | 1,37 | 1,45 | -1,02% | - |
| 28.07.2025 | 1,45 | 1,47 | 1,38 | 1,47 | 0,69% | - |
| 25.07.2025 | 1,47 | 1,48 | 1,37 | 1,46 | -0,68% | - |
| 24.07.2025 | 1,43 | 1,48 | 1,40 | 1,47 | 1,38% | - |
| 23.07.2025 | 1,42 | 1,45 | 1,36 | 1,45 | 2,12% | - |
| 22.07.2025 | 1,43 | 1,44 | 1,36 | 1,42 | -1,05% | - |
| 21.07.2025 | 1,46 | 1,46 | 1,37 | 1,43 | -1,72% | - |
| 18.07.2025 | 1,47 | 1,47 | 1,41 | 1,46 | -0,68% | - |
| 17.07.2025 | 1,45 | 1,48 | 1,39 | 1,47 | 1,38% | - |
| 16.07.2025 | 1,42 | 1,46 | 1,38 | 1,45 | 1,40% | - |
| 15.07.2025 | 1,41 | 1,43 | 1,36 | 1,43 | 1,06% | - |
| 14.07.2025 | 1,41 | 1,43 | 1,36 | 1,41 | -1,40% | - |
| 11.07.2025 | 1,45 | 1,46 | 1,37 | 1,43 | -2,05% | - |
| 10.07.2025 | 1,41 | 1,46 | 1,38 | 1,46 | 3,55% | - |
| 09.07.2025 | 1,43 | 1,44 | 1,35 | 1,41 | -2,42% | - |
| 08.07.2025 | 1,42 | 1,45 | 1,36 | 1,45 | 1,76% | - |
| 07.07.2025 | 1,44 | 1,47 | 1,36 | 1,42 | 0,00% | - |
| 04.07.2025 | 1,46 | 1,47 | 1,41 | 1,42 | -3,40% | - |
| 03.07.2025 | 1,48 | 1,52 | 1,46 | 1,47 | -0,68% | - |
| 02.07.2025 | 1,48 | 1,49 | 1,41 | 1,48 | 0,34% | - |
| 01.07.2025 | 1,50 | 1,50 | 1,42 | 1,48 | -1,34% | - |
| 30.06.2025 | 1,50 | 1,52 | 1,42 | 1,50 | -0,66% | - |
| 27.06.2025 | 1,55 | 1,56 | 1,42 | 1,51 | -3,22% | - |
| 26.06.2025 | 1,53 | 1,56 | 1,48 | 1,56 | 1,63% | - |
| 25.06.2025 | 1,51 | 1,55 | 1,46 | 1,53 | -0,97% | - |
| 24.06.2025 | 1,53 | 1,55 | 1,49 | 1,55 | 1,98% | - |
| 23.06.2025 | 1,53 | 1,53 | 1,44 | 1,52 | -0,98% | - |
| 20.06.2025 | 1,48 | 1,54 | 1,47 | 1,53 | 3,38% | - |
| 19.06.2025 | 1,51 | 1,53 | 1,46 | 1,48 | -2,31% | - |
| 18.06.2025 | 1,54 | 1,54 | 1,45 | 1,52 | -1,30% | - |
| 17.06.2025 | 1,51 | 1,57 | 1,48 | 1,54 | -0,97% | - |
| 16.06.2025 | 1,52 | 1,71 | 1,49 | 1,55 | -0,32% | - |
| 13.06.2025 | 1,56 | 1,58 | 1,48 | 1,56 | -0,32% | - |
| 12.06.2025 | 1,70 | 1,70 | 1,54 | 1,56 | -7,96% | - |
| 11.06.2025 | 1,71 | 1,74 | 1,63 | 1,70 | -0,88% | - |
| 10.06.2025 | 1,72 | 1,72 | 1,63 | 1,71 | -0,29% | - |
| 09.06.2025 | 1,70 | 1,73 | 1,66 | 1,72 | 3,00% | - |
| 06.06.2025 | 1,68 | 1,73 | 1,63 | 1,67 | -0,60% | 2.000,00 |
| 05.06.2025 | 1,64 | 1,72 | 1,60 | 1,68 | 2,45% | - |
| 04.06.2025 | 1,72 | 1,73 | 1,60 | 1,64 | -4,66% | - |
| 03.06.2025 | 1,73 | 1,73 | 1,63 | 1,72 | -0,87% | - |
| 02.06.2025 | 1,69 | 1,74 | 1,63 | 1,73 | 2,67% | - |
| 30.05.2025 | 1,66 | 1,71 | 1,65 | 1,69 | 1,51% | - |
| 29.05.2025 | 1,65 | 1,72 | 1,64 | 1,66 | 1,84% | - |
| 28.05.2025 | 1,69 | 1,71 | 1,61 | 1,63 | -3,55% | - |
| 27.05.2025 | 1,63 | 1,70 | 1,62 | 1,69 | 4,00% | - |
| 26.05.2025 | 1,64 | 1,67 | 1,60 | 1,63 | -2,69% | - |
| 23.05.2025 | 1,72 | 1,72 | 1,61 | 1,67 | -2,62% | - |
| 22.05.2025 | 1,64 | 1,73 | 1,63 | 1,72 | 3,63% | - |
| 21.05.2025 | 1,69 | 1,69 | 1,62 | 1,66 | -2,65% | - |
| 20.05.2025 | 1,61 | 1,70 | 1,59 | 1,70 | 4,94% | 150,00 |
| 19.05.2025 | 1,61 | 1,65 | 1,58 | 1,62 | 0,00% | - |
| 16.05.2025 | 1,69 | 1,69 | 1,59 | 1,62 | -3,86% | - |
| 15.05.2025 | 1,67 | 1,71 | 1,61 | 1,69 | 0,60% | - |
| 14.05.2025 | 1,58 | 1,68 | 1,57 | 1,68 | 6,35% | - |
| 13.05.2025 | 1,60 | 1,61 | 1,54 | 1,58 | -1,25% | - |
| 12.05.2025 | 1,56 | 1,60 | 1,50 | 1,60 | 2,90% | 601,00 |
| 09.05.2025 | 1,49 | 1,55 | 1,43 | 1,55 | 1,64% | - |
| 08.05.2025 | 1,64 | 1,66 | 1,32 | 1,53 | -7,01% | 1.000,00 |
| 07.05.2025 | 1,63 | 1,65 | 1,58 | 1,64 | 0,92% | - |
| 06.05.2025 | 1,70 | 1,70 | 1,56 | 1,63 | -4,69% | - |
| 05.05.2025 | 1,70 | 1,71 | 1,64 | 1,71 | -0,58% | - |
| 02.05.2025 | 1,68 | 1,72 | 1,65 | 1,72 | 4,57% | - |
| 30.04.2025 | 1,66 | 1,67 | 1,61 | 1,64 | -1,50% | - |
| 29.04.2025 | 1,66 | 1,70 | 1,64 | 1,67 | 0,30% | - |
| 28.04.2025 | 1,68 | 1,70 | 1,58 | 1,66 | -2,64% | - |
| 25.04.2025 | 1,69 | 1,72 | 1,64 | 1,71 | 0,89% | - |
| 24.04.2025 | 1,72 | 1,74 | 1,63 | 1,69 | -4,25% | - |
| 23.04.2025 | 1,69 | 1,77 | 1,65 | 1,77 | 6,65% | - |
| 22.04.2025 | 1,70 | 1,72 | 1,66 | 1,66 | -3,78% | - |
| 17.04.2025 | 1,74 | 1,75 | 1,66 | 1,72 | -0,86% | - |
| 16.04.2025 | 1,70 | 1,74 | 1,66 | 1,74 | 0,87% | - |
| 15.04.2025 | 1,64 | 1,73 | 1,64 | 1,72 | 4,88% | - |