1,175€
2,17%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,21 | 1,21 | 1,15 | 1,16 | 0,43% | - |
| 11.12.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -1,29% | - |
| 10.12.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,69% | - |
| 09.12.2025 | 1,27 | 1,28 | 1,18 | 1,19 | -2,87% | - |
| 08.12.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,00% | - |
| 05.12.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 5,17% | - |
| 04.12.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 5,45% | - |
| 03.12.2025 | 1,11 | 1,11 | 1,09 | 1,10 | 1,85% | - |
| 02.12.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -1,37% | - |
| 01.12.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -4,37% | - |
| 28.11.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -1,72% | 2.500,00 |
| 27.11.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -1,69% | - |
| 26.11.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 7,73% | - |
| 25.11.2025 | 1,14 | 1,15 | 1,10 | 1,10 | 0,92% | - |
| 24.11.2025 | 1,08 | 1,11 | 1,08 | 1,09 | -1,80% | - |
| 18.11.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -3,06% | - |
| 17.11.2025 | 1,17 | 1,17 | 1,14 | 1,15 | 0,00% | - |
| 14.11.2025 | 1,20 | 1,21 | 1,13 | 1,15 | 0,44% | - |
| 12.11.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 1,33% | - |
| 11.11.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -2,17% | - |
| 10.11.2025 | 1,16 | 1,18 | 1,13 | 1,15 | 3,14% | - |
| 07.11.2025 | 1,21 | 1,22 | 1,11 | 1,12 | -4,29% | - |
| 06.11.2025 | 1,18 | 1,18 | 1,11 | 1,17 | 4,95% | - |
| 05.11.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,45% | - |
| 04.11.2025 | 1,14 | 1,14 | 1,09 | 1,11 | -3,07% | - |
| 03.11.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -1,30% | - |
| 31.10.2025 | 1,15 | 1,18 | 1,14 | 1,16 | -1,70% | - |
| 30.10.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -4,08% | - |
| 29.10.2025 | 1,20 | 1,23 | 1,18 | 1,23 | 3,38% | - |
| 28.10.2025 | 1,21 | 1,21 | 1,17 | 1,19 | 1,28% | - |
| 27.10.2025 | 1,21 | 1,21 | 1,16 | 1,17 | 2,63% | - |
| 24.10.2025 | 1,14 | 1,17 | 1,13 | 1,14 | 0,88% | - |
| 23.10.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 4,63% | - |
| 22.10.2025 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | - |
| 21.10.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,82% | - |
| 20.10.2025 | 1,04 | 1,12 | 1,03 | 1,10 | 4,27% | - |
| 17.10.2025 | 1,16 | 1,17 | 1,05 | 1,06 | -8,66% | - |
| 16.10.2025 | 1,19 | 1,20 | 1,14 | 1,16 | 0,43% | - |
| 15.10.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 5,02% | - |
| 13.10.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 2,34% | 4.000,00 |
| 10.10.2025 | 1,08 | 1,09 | 1,06 | 1,07 | 9,18% | - |
| 09.10.2025 | 1,01 | 1,01 | 0,97 | 0,98 | -0,76% | - |
| 08.10.2025 | 1,05 | 1,06 | 0,98 | 0,99 | -2,95% | - |
| 07.10.2025 | 1,10 | 1,11 | 1,01 | 1,02 | -4,01% | 250,00 |
| 06.10.2025 | 1,20 | 1,21 | 1,06 | 1,06 | -8,23% | - |
| 03.10.2025 | 1,18 | 1,19 | 1,15 | 1,16 | 0,43% | - |
| 02.10.2025 | 1,19 | 1,21 | 1,15 | 1,15 | -0,43% | - |
| 01.10.2025 | 1,18 | 1,18 | 1,12 | 1,16 | 0,87% | - |
| 30.09.2025 | 1,19 | 1,19 | 1,12 | 1,15 | 2,69% | - |
| 26.09.2025 | 1,17 | 1,18 | 1,12 | 1,12 | -11,16% | - |
| 25.09.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 11,56% | - |
| 23.09.2025 | 1,16 | 1,16 | 1,11 | 1,13 | -0,44% | 1.000,00 |
| 22.09.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -1,74% | - |
| 19.09.2025 | 1,23 | 1,25 | 1,15 | 1,15 | -13,21% | - |
| 18.09.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 3,92% | - |
| 17.09.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -4,85% | - |
| 16.09.2025 | 1,38 | 1,38 | 1,32 | 1,34 | 0,75% | - |
| 15.09.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -1,48% | - |
| 12.09.2025 | 1,40 | 1,40 | 1,33 | 1,35 | -3,91% | - |
| 09.09.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -1,75% | - |
| 08.09.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 05.09.2025 | 1,48 | 1,48 | 1,40 | 1,43 | -1,38% | - |
| 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% | - |