41,700€
0,05%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,29 | 42,31 | 41,32 | 41,51 | -0,41% | - |
| 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 |
| 30.01.2025 | 55,96 | 55,96 | 52,46 | 54,62 | -2,01% | 1.987,00 |
| 29.01.2025 | 56,26 | 56,30 | 55,74 | 55,74 | -1,17% | 448,00 |
| 28.01.2025 | 56,30 | 56,40 | 56,30 | 56,40 | 0,32% | 86,00 |
| 27.01.2025 | 57,26 | 57,26 | 56,22 | 56,22 | 0,57% | 559,00 |
| 24.01.2025 | 55,58 | 55,90 | 55,58 | 55,90 | -0,21% | 27,00 |
| 23.01.2025 | 56,22 | 56,22 | 55,82 | 56,02 | 0,36% | 72,00 |
| 22.01.2025 | 56,16 | 56,16 | 55,68 | 55,82 | -0,18% | 605,00 |
| 21.01.2025 | 54,82 | 55,92 | 54,82 | 55,92 | 1,82% | 574,00 |
| 20.01.2025 | 55,00 | 55,00 | 54,92 | 54,92 | -0,33% | 94,00 |
| 17.01.2025 | 54,64 | 55,14 | 54,64 | 55,10 | 1,62% | 67,00 |
| 16.01.2025 | 53,86 | 54,22 | 53,86 | 54,22 | 0,67% | 143,00 |
| 15.01.2025 | 54,08 | 54,30 | 53,34 | 53,86 | 2,24% | 531,00 |
| 13.01.2025 | 53,12 | 53,12 | 52,16 | 52,68 | -1,01% | 703,00 |
| 10.01.2025 | 53,22 | 53,22 | 53,22 | 53,22 | 0,23% | 4,00 |
| 09.01.2025 | 52,78 | 53,10 | 52,78 | 53,10 | 2,47% | 51,00 |
| 07.01.2025 | 51,10 | 51,82 | 51,10 | 51,82 | 0,78% | 5,00 |
| 06.01.2025 | 50,84 | 51,42 | 50,84 | 51,42 | 0,16% | 1.521,00 |
| 03.01.2025 | 51,90 | 51,90 | 51,34 | 51,34 | -1,91% | 19,00 |
| 02.01.2025 | 52,34 | 52,64 | 52,16 | 52,34 | 1,08% | 265,00 |
| 30.12.2024 | 51,90 | 52,34 | 51,78 | 51,78 | -1,03% | 186,00 |
| 27.12.2024 | 52,74 | 52,92 | 52,26 | 52,32 | 1,43% | 365,00 |
| 23.12.2024 | 52,68 | 52,74 | 51,58 | 51,58 | -0,50% | 293,00 |
| 20.12.2024 | 51,84 | 51,84 | 51,84 | 51,84 | -0,38% | 2,00 |
| 19.12.2024 | 51,48 | 52,04 | 51,14 | 52,04 | -0,88% | 650,00 |
| 18.12.2024 | 52,90 | 52,90 | 52,50 | 52,50 | -1,35% | 59,00 |
| 17.12.2024 | 53,22 | 53,22 | 53,22 | 53,22 | 0,34% | 19,00 |
| 16.12.2024 | 53,14 | 53,26 | 53,04 | 53,04 | 0,23% | 165,00 |
| 13.12.2024 | 52,92 | 52,92 | 52,92 | 52,92 | 0,53% | 250,00 |
| 12.12.2024 | 51,76 | 52,64 | 51,68 | 52,64 | 1,50% | 378,00 |
| 11.12.2024 | 51,86 | 52,14 | 51,84 | 51,86 | -0,99% | 840,00 |
| 10.12.2024 | 52,64 | 52,74 | 52,16 | 52,38 | -0,76% | 1.758,00 |
| 09.12.2024 | 54,00 | 54,00 | 52,78 | 52,78 | -1,46% | 560,00 |
| 06.12.2024 | 53,82 | 53,82 | 53,56 | 53,56 | -0,89% | 136,00 |
| 05.12.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -4,01% | 36,00 |
| 04.12.2024 | 55,74 | 56,30 | 55,74 | 56,30 | 1,73% | 180,00 |
| 03.12.2024 | 55,36 | 55,52 | 55,34 | 55,34 | -0,40% | 218,00 |
| 02.12.2024 | 56,02 | 56,02 | 55,28 | 55,56 | -0,22% | 124,00 |
| 29.11.2024 | 55,60 | 55,68 | 55,20 | 55,68 | 0,18% | 461,00 |
| 28.11.2024 | 56,50 | 56,50 | 55,58 | 55,58 | 0,62% | 772,00 |
| 27.11.2024 | 56,46 | 56,46 | 55,24 | 55,24 | -1,92% | 1.430,00 |
| 26.11.2024 | 56,46 | 56,46 | 56,32 | 56,32 | -1,02% | 82,00 |
| 25.11.2024 | 57,38 | 57,38 | 56,66 | 56,90 | 0,07% | 210,00 |