39,595€
-1,46%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 39,70 | 39,76 | 39,55 | 39,60 | -1,46% | - |
| 30.06.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -1,11% | 35,00 |
| 27.06.2025 | 40,39 | 40,67 | 40,39 | 40,63 | 2,68% | 902,00 |
| 26.06.2025 | 39,48 | 39,57 | 39,48 | 39,57 | -0,88% | 530,00 |
| 25.06.2025 | 39,97 | 39,97 | 39,92 | 39,92 | -0,52% | 166,00 |
| 24.06.2025 | 39,99 | 40,45 | 39,92 | 40,13 | 2,58% | - |
| 23.06.2025 | 40,07 | 40,07 | 39,12 | 39,12 | -2,37% | 39,00 |
| 19.06.2025 | 40,07 | 40,07 | 40,07 | 40,07 | 0,07% | 80,00 |
| 18.06.2025 | 39,98 | 40,12 | 39,98 | 40,04 | 0,58% | 703,00 |
| 17.06.2025 | 39,53 | 39,97 | 39,53 | 39,81 | -0,67% | 54,00 |
| 16.06.2025 | 39,99 | 40,08 | 39,61 | 40,08 | -0,89% | 12,00 |
| 13.06.2025 | 40,80 | 40,80 | 40,44 | 40,44 | -0,44% | 137,00 |
| 12.06.2025 | 40,88 | 40,88 | 40,58 | 40,62 | -0,81% | 184,00 |
| 11.06.2025 | 41,50 | 41,62 | 40,95 | 40,95 | -1,35% | 340,00 |
| 10.06.2025 | 41,61 | 41,61 | 41,51 | 41,51 | 0,48% | 104,00 |
| 09.06.2025 | 41,63 | 41,63 | 41,25 | 41,31 | -1,05% | 17,00 |
| 06.06.2025 | 41,12 | 41,75 | 41,12 | 41,75 | 1,66% | 160,00 |
| 05.06.2025 | 41,54 | 41,54 | 41,07 | 41,07 | -1,46% | 201,00 |
| 04.06.2025 | 41,80 | 42,04 | 41,68 | 41,68 | 1,39% | 1.293,00 |
| 03.06.2025 | 40,98 | 41,11 | 40,98 | 41,11 | -0,24% | 17,00 |
| 02.06.2025 | 41,99 | 41,99 | 40,94 | 41,21 | -2,25% | 214,00 |
| 30.05.2025 | 42,16 | 42,16 | 42,16 | 42,16 | -1,70% | 70,00 |
| 28.05.2025 | 42,93 | 42,93 | 42,89 | 42,89 | 0,02% | 29,00 |
| 27.05.2025 | 42,88 | 42,88 | 42,88 | 42,88 | 1,95% | 4,00 |
| 26.05.2025 | 41,87 | 42,06 | 41,87 | 42,06 | 0,05% | 91,00 |
| 23.05.2025 | 42,79 | 42,79 | 42,04 | 42,04 | -2,55% | 193,00 |
| 22.05.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,80% | 117,00 |
| 21.05.2025 | 43,73 | 43,73 | 43,49 | 43,49 | -2,95% | 42,00 |
| 20.05.2025 | 44,78 | 44,81 | 44,78 | 44,81 | 1,59% | 27,00 |
| 19.05.2025 | 43,98 | 44,11 | 43,66 | 44,11 | -0,05% | 331,00 |
| 16.05.2025 | 44,13 | 44,13 | 44,13 | 44,13 | -0,52% | 50,00 |
| 15.05.2025 | 44,66 | 44,80 | 44,27 | 44,36 | 3,04% | 112,00 |
| 14.05.2025 | 42,23 | 43,05 | 41,90 | 43,05 | 1,10% | 4.480,00 |
| 13.05.2025 | 42,58 | 42,58 | 42,58 | 42,58 | 0,38% | 12,00 |
| 12.05.2025 | 41,25 | 42,42 | 41,25 | 42,42 | 7,66% | 164,00 |
| 09.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,43% | 20,00 |
| 08.05.2025 | 39,02 | 39,23 | 39,02 | 39,23 | -0,53% | 13,00 |
| 07.05.2025 | 39,53 | 39,53 | 39,13 | 39,44 | 1,47% | 94,00 |
| 06.05.2025 | 38,67 | 38,87 | 38,50 | 38,87 | -1,02% | 756,00 |
| 05.05.2025 | 40,14 | 40,53 | 39,27 | 39,27 | -0,36% | 1.032,00 |
| 02.05.2025 | 39,08 | 39,77 | 38,97 | 39,41 | -1,20% | 144,00 |
| 30.04.2025 | 39,54 | 40,28 | 39,54 | 39,89 | -3,88% | 656,00 |
| 28.04.2025 | 42,59 | 42,59 | 41,50 | 41,50 | -0,43% | 26,00 |
| 24.04.2025 | 40,53 | 41,68 | 40,53 | 41,68 | 0,97% | 120,00 |
| 23.04.2025 | 41,14 | 42,33 | 41,14 | 41,28 | 1,93% | 216,00 |
| 22.04.2025 | 39,53 | 40,50 | 39,24 | 40,50 | -0,20% | 423,00 |
| 17.04.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 0,35% | 70,00 |
| 16.04.2025 | 40,50 | 40,85 | 40,29 | 40,44 | -4,80% | 1.124,00 |
| 15.04.2025 | 42,41 | 42,48 | 42,41 | 42,48 | 2,19% | 21,00 |
| 14.04.2025 | 41,57 | 41,57 | 41,57 | 41,57 | 4,08% | 80,00 |
| 11.04.2025 | 40,75 | 41,00 | 39,94 | 39,94 | -7,18% | 1.351,00 |
| 10.04.2025 | 44,04 | 44,04 | 43,03 | 43,03 | -4,23% | 61,00 |
| 09.04.2025 | 39,85 | 44,93 | 39,22 | 44,93 | 11,13% | 248,00 |
| 08.04.2025 | 43,56 | 43,89 | 40,43 | 40,43 | -4,40% | 466,00 |
| 07.04.2025 | 41,58 | 42,35 | 41,09 | 42,29 | -3,23% | 61,00 |
| 04.04.2025 | 44,01 | 44,04 | 43,64 | 43,70 | -1,82% | 218,00 |
| 03.04.2025 | 45,08 | 45,08 | 44,51 | 44,51 | -9,46% | 8,00 |
| 02.04.2025 | 49,16 | 49,16 | 49,16 | 49,16 | -0,57% | 1,00 |
| 01.04.2025 | 49,64 | 49,64 | 49,19 | 49,44 | 0,24% | 7,00 |
| 31.03.2025 | 48,68 | 49,33 | 48,68 | 49,32 | -1,40% | 329,00 |
| 28.03.2025 | 50,66 | 50,66 | 50,02 | 50,02 | -0,87% | 31,00 |
| 27.03.2025 | 51,32 | 51,32 | 50,46 | 50,46 | -0,94% | 172,00 |
| 26.03.2025 | 51,34 | 51,78 | 50,94 | 50,94 | -1,28% | 535,00 |
| 25.03.2025 | 48,76 | 51,60 | 48,24 | 51,60 | 7,17% | 602,00 |
| 24.03.2025 | 47,86 | 48,33 | 47,66 | 48,15 | 0,46% | 79,00 |
| 21.03.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -1,30% | 166,00 |
| 20.03.2025 | 48,49 | 48,56 | 48,42 | 48,56 | 3,89% | 242,00 |
| 18.03.2025 | 46,86 | 46,86 | 46,73 | 46,74 | -2,18% | 415,00 |
| 17.03.2025 | 47,12 | 47,78 | 46,74 | 47,78 | 0,67% | 1.996,00 |
| 14.03.2025 | 46,54 | 47,46 | 46,54 | 47,46 | 2,48% | 592,00 |
| 13.03.2025 | 47,00 | 47,50 | 46,31 | 46,31 | 1,09% | 947,00 |
| 12.03.2025 | 45,68 | 45,81 | 45,68 | 45,81 | 0,50% | 568,00 |
| 11.03.2025 | 45,77 | 45,77 | 45,42 | 45,58 | -0,81% | 973,00 |
| 10.03.2025 | 47,80 | 47,80 | 45,95 | 45,95 | -2,67% | 248,00 |
| 07.03.2025 | 47,97 | 47,97 | 47,21 | 47,21 | -2,82% | 266,00 |
| 06.03.2025 | 48,25 | 48,58 | 48,25 | 48,58 | -1,30% | 528,00 |
| 05.03.2025 | 48,72 | 49,37 | 48,29 | 49,22 | 0,26% | 2.312,00 |
| 04.03.2025 | 51,24 | 51,24 | 49,09 | 49,09 | -7,27% | 878,00 |
| 03.03.2025 | 53,88 | 54,38 | 52,94 | 52,94 | -0,53% | 541,00 |
| 28.02.2025 | 53,78 | 54,12 | 53,22 | 53,22 | -1,70% | 82,00 |
| 27.02.2025 | 53,06 | 54,14 | 53,06 | 54,14 | 1,96% | 417,00 |
| 26.02.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,41% | 30,00 |
| 25.02.2025 | 52,58 | 52,58 | 52,14 | 52,36 | 0,04% | 905,00 |
| 24.02.2025 | 52,76 | 53,54 | 52,34 | 52,34 | -0,30% | 22,00 |
| 21.02.2025 | 53,30 | 53,32 | 52,50 | 52,50 | -0,64% | 768,00 |
| 20.02.2025 | 54,98 | 54,98 | 52,84 | 52,84 | -3,26% | 288,00 |
| 19.02.2025 | 54,72 | 54,72 | 54,62 | 54,62 | -0,51% | 70,00 |
| 18.02.2025 | 53,46 | 54,90 | 53,18 | 54,90 | 1,78% | 200,00 |
| 17.02.2025 | 53,82 | 53,94 | 53,82 | 53,94 | 1,43% | 22,00 |
| 14.02.2025 | 53,28 | 53,28 | 52,78 | 53,18 | -0,04% | 218,00 |
| 13.02.2025 | 52,20 | 53,60 | 51,90 | 53,20 | 1,37% | 1.015,00 |
| 12.02.2025 | 53,20 | 53,20 | 52,48 | 52,48 | -1,72% | 40,00 |
| 11.02.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,34% | 291,00 |
| 10.02.2025 | 54,16 | 54,20 | 53,02 | 53,58 | -2,26% | 282,00 |
| 07.02.2025 | 53,88 | 54,98 | 53,02 | 54,82 | 3,75% | 539,00 |
| 06.02.2025 | 51,70 | 52,84 | 51,56 | 52,84 | 4,06% | 643,00 |
| 05.02.2025 | 51,36 | 52,22 | 50,78 | 50,78 | -3,61% | 292,00 |
| 04.02.2025 | 53,78 | 53,78 | 52,68 | 52,68 | -1,86% | 877,00 |
| 03.02.2025 | 53,00 | 53,96 | 52,50 | 53,68 | -0,07% | 878,00 |
| 31.01.2025 | 54,78 | 54,88 | 53,72 | 53,72 | -1,65% | 466,00 |