1,665€
-0,60%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 1,66 | 1,68 | 1,61 | 1,64 | -1,20% | - |
| 11.04.2025 | 1,63 | 1,68 | 1,54 | 1,66 | 2,15% | 650,00 |
| 10.04.2025 | 1,60 | 1,71 | 1,57 | 1,63 | 1,88% | - |
| 09.04.2025 | 1,56 | 1,65 | 1,50 | 1,60 | 1,59% | - |
| 08.04.2025 | 1,54 | 1,64 | 1,49 | 1,57 | 2,61% | - |
| 07.04.2025 | 1,48 | 1,57 | 1,34 | 1,53 | 0,00% | - |
| 04.04.2025 | 1,74 | 1,74 | 1,46 | 1,53 | -11,82% | - |
| 03.04.2025 | 1,81 | 1,81 | 1,64 | 1,74 | -5,19% | - |
| 02.04.2025 | 1,90 | 1,90 | 1,78 | 1,83 | -3,68% | - |
| 01.04.2025 | 1,89 | 1,90 | 1,83 | 1,90 | 0,53% | - |
| 31.03.2025 | 1,93 | 1,95 | 1,82 | 1,89 | -0,26% | - |
| 28.03.2025 | 1,98 | 1,98 | 1,88 | 1,90 | -4,53% | - |
| 27.03.2025 | 2,04 | 2,05 | 1,91 | 1,99 | -2,70% | 500,00 |
| 26.03.2025 | 2,06 | 2,12 | 1,98 | 2,04 | -1,45% | - |
| 25.03.2025 | 2,11 | 2,12 | 2,03 | 2,07 | -0,48% | - |
| 24.03.2025 | 2,13 | 2,19 | 2,07 | 2,08 | -5,02% | - |
| 21.03.2025 | 2,12 | 2,19 | 2,10 | 2,19 | 3,06% | - |
| 20.03.2025 | 2,12 | 2,21 | 2,09 | 2,13 | -3,41% | - |
| 19.03.2025 | 2,10 | 2,24 | 2,09 | 2,20 | 3,29% | - |
| 18.03.2025 | 2,15 | 2,18 | 2,08 | 2,13 | -1,39% | - |
| 17.03.2025 | 2,14 | 2,19 | 2,10 | 2,16 | 1,17% | - |
| 14.03.2025 | 2,10 | 2,18 | 2,08 | 2,14 | 2,40% | - |
| 13.03.2025 | 2,13 | 2,17 | 2,07 | 2,09 | -2,11% | - |
| 12.03.2025 | 2,12 | 2,19 | 2,09 | 2,13 | 1,43% | - |
| 11.03.2025 | 2,11 | 2,17 | 2,09 | 2,10 | -1,41% | 100,00 |
| 10.03.2025 | 2,21 | 2,21 | 2,10 | 2,13 | -3,62% | - |
| 07.03.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 0,45% | - |
| 06.03.2025 | 2,15 | 2,22 | 2,14 | 2,20 | 2,80% | - |
| 05.03.2025 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | - |
| 04.03.2025 | 2,17 | 2,18 | 2,11 | 2,14 | -2,73% | - |
| 03.03.2025 | 2,13 | 2,23 | 2,12 | 2,20 | 1,85% | - |
| 28.02.2025 | 2,20 | 2,26 | 2,13 | 2,16 | -3,57% | - |
| 27.02.2025 | 2,28 | 2,30 | 2,19 | 2,24 | -2,61% | - |
| 26.02.2025 | 2,32 | 2,32 | 2,26 | 2,30 | -0,86% | - |
| 25.02.2025 | 2,30 | 2,32 | 2,25 | 2,32 | -1,69% | - |
| 24.02.2025 | 2,31 | 2,36 | 2,29 | 2,36 | 0,43% | - |
| 21.02.2025 | 2,27 | 2,37 | 2,27 | 2,35 | 0,86% | - |
| 20.02.2025 | 2,29 | 2,34 | 2,25 | 2,33 | 0,00% | - |
| 19.02.2025 | 2,29 | 2,34 | 2,27 | 2,33 | -1,27% | - |
| 18.02.2025 | 2,29 | 2,40 | 2,26 | 2,36 | 2,61% | - |
| 17.02.2025 | 2,33 | 2,34 | 2,27 | 2,30 | -3,36% | - |
| 14.02.2025 | 2,30 | 2,39 | 2,29 | 2,38 | 2,15% | - |
| 13.02.2025 | 2,25 | 2,38 | 2,24 | 2,33 | 0,00% | - |
| 12.02.2025 | 2,27 | 2,35 | 2,25 | 2,33 | 2,64% | - |
| 11.02.2025 | 2,24 | 2,38 | 2,23 | 2,27 | -1,30% | - |
| 10.02.2025 | 2,40 | 2,40 | 2,25 | 2,30 | -4,17% | - |
| 07.02.2025 | 2,34 | 2,46 | 2,31 | 2,40 | -1,64% | - |
| 06.02.2025 | 2,38 | 2,46 | 2,34 | 2,44 | 0,83% | - |
| 05.02.2025 | 2,51 | 2,64 | 2,33 | 2,42 | -4,72% | - |
| 04.02.2025 | 2,44 | 2,56 | 2,39 | 2,54 | 0,79% | - |
| 03.02.2025 | 2,48 | 2,54 | 2,40 | 2,52 | -1,18% | - |
| 31.01.2025 | 2,50 | 2,57 | 2,46 | 2,55 | 0,00% | - |
| 30.01.2025 | 2,49 | 2,58 | 2,47 | 2,55 | 0,00% | - |
| 29.01.2025 | 2,43 | 2,56 | 2,42 | 2,55 | 1,19% | - |
| 28.01.2025 | 2,39 | 2,52 | 2,35 | 2,52 | 3,70% | - |
| 27.01.2025 | 2,41 | 2,44 | 2,35 | 2,43 | -2,02% | - |
| 24.01.2025 | 2,43 | 2,51 | 2,41 | 2,48 | 0,81% | - |
| 23.01.2025 | 2,45 | 2,47 | 2,40 | 2,46 | -1,99% | - |
| 22.01.2025 | 2,45 | 2,53 | 2,44 | 2,51 | 1,52% | - |
| 21.01.2025 | 2,45 | 2,53 | 2,42 | 2,47 | 1,54% | - |
| 20.01.2025 | 2,46 | 2,48 | 2,42 | 2,44 | -4,04% | - |