52,180€
0,27%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 56,82 | 57,38 | 56,24 | 56,86 | 0,49% | 422,00 |
| 21.11.2024 | 56,42 | 56,58 | 56,00 | 56,58 | 2,91% | 383,00 |
| 20.11.2024 | 54,34 | 55,00 | 54,34 | 54,98 | 0,88% | 293,00 |
| 19.11.2024 | 54,00 | 54,50 | 54,00 | 54,50 | -0,44% | 101,00 |
| 18.11.2024 | 54,78 | 54,78 | 54,20 | 54,74 | 1,67% | 14,00 |
| 15.11.2024 | 53,44 | 53,98 | 52,92 | 53,84 | 0,67% | 205,00 |
| 14.11.2024 | 53,10 | 53,48 | 53,00 | 53,48 | 0,56% | 83,00 |
| 13.11.2024 | 53,58 | 53,68 | 52,50 | 53,18 | -0,67% | 2.201,00 |
| 12.11.2024 | 53,94 | 53,98 | 52,00 | 53,54 | -0,41% | 1.716,00 |
| 11.11.2024 | 53,76 | 53,76 | 53,76 | 53,76 | -0,19% | 200,00 |
| 08.11.2024 | 53,94 | 53,98 | 53,76 | 53,86 | -0,96% | 520,00 |
| 07.11.2024 | 54,86 | 54,86 | 54,24 | 54,38 | -0,62% | 227,00 |
| 06.11.2024 | 54,66 | 54,72 | 54,18 | 54,72 | 3,99% | 276,00 |
| 05.11.2024 | 51,52 | 52,82 | 51,52 | 52,62 | 1,35% | 392,00 |
| 04.11.2024 | 50,88 | 52,00 | 50,88 | 51,92 | 1,17% | 2.220,00 |
| 01.11.2024 | 51,00 | 51,32 | 50,32 | 51,32 | 0,23% | 962,00 |
| 31.10.2024 | 46,31 | 51,74 | 46,31 | 51,20 | 14,16% | 2.069,00 |
| 29.10.2024 | 44,92 | 44,92 | 44,85 | 44,85 | 0,25% | 353,00 |
| 28.10.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -0,33% | 60,00 |
| 25.10.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -0,77% | 10,00 |
| 24.10.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -0,13% | 1,00 |
| 23.10.2024 | 44,35 | 45,30 | 44,35 | 45,30 | 4,21% | 325,00 |
| 22.10.2024 | 43,47 | 43,47 | 43,47 | 43,47 | 1,71% | 10,00 |
| 21.10.2024 | 42,89 | 42,89 | 42,39 | 42,74 | 0,42% | 535,00 |
| 18.10.2024 | 43,29 | 43,58 | 42,56 | 42,56 | -1,96% | 1.151,00 |
| 17.10.2024 | 44,41 | 44,41 | 43,41 | 43,41 | -1,70% | 263,00 |
| 16.10.2024 | 43,61 | 44,17 | 43,61 | 44,16 | 0,36% | 61,00 |
| 15.10.2024 | 44,42 | 44,42 | 43,77 | 44,00 | 0,39% | 48,00 |
| 14.10.2024 | 43,83 | 43,83 | 43,83 | 43,83 | 2,19% | 1,00 |
| 10.10.2024 | 42,80 | 42,94 | 42,80 | 42,89 | -1,11% | 511,00 |
| 08.10.2024 | 43,37 | 43,37 | 43,37 | 43,37 | 0,42% | 374,00 |
| 07.10.2024 | 44,33 | 44,33 | 43,19 | 43,19 | -0,99% | 6,00 |
| 04.10.2024 | 43,30 | 43,62 | 43,30 | 43,62 | 0,51% | 152,00 |
| 03.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,34% | 3,00 |
| 02.10.2024 | 44,11 | 44,53 | 43,99 | 43,99 | -0,41% | 188,00 |
| 01.10.2024 | 44,05 | 44,17 | 43,31 | 44,17 | 1,82% | 4.256,00 |
| 30.09.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -1,16% | 22,00 |
| 27.09.2024 | 43,92 | 43,92 | 43,89 | 43,89 | -0,02% | 61,00 |
| 26.09.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 2,19% | 30,00 |
| 25.09.2024 | 42,96 | 42,96 | 42,96 | 42,96 | -1,17% | 116,00 |
| 23.09.2024 | 43,09 | 43,88 | 43,09 | 43,47 | -0,64% | 714,00 |
| 20.09.2024 | 44,52 | 45,03 | 43,75 | 43,75 | -3,34% | 1.989,00 |
| 19.09.2024 | 45,01 | 45,70 | 45,01 | 45,26 | -0,02% | 992,00 |
| 18.09.2024 | 44,89 | 45,27 | 44,89 | 45,27 | 1,07% | 265,00 |
| 17.09.2024 | 44,62 | 44,79 | 44,57 | 44,79 | -0,47% | 565,00 |
| 16.09.2024 | 44,02 | 45,00 | 44,02 | 45,00 | 2,13% | 623,00 |
| 13.09.2024 | 43,05 | 44,44 | 43,05 | 44,06 | 3,04% | 328,00 |
| 12.09.2024 | 42,76 | 42,76 | 42,76 | 42,76 | 1,30% | 95,00 |
| 11.09.2024 | 42,45 | 42,46 | 42,21 | 42,21 | -1,10% | 1.014,00 |
| 10.09.2024 | 42,72 | 42,72 | 42,68 | 42,68 | -0,16% | 327,00 |
| 09.09.2024 | 43,03 | 43,03 | 42,75 | 42,75 | -0,19% | 2,00 |
| 06.09.2024 | 42,83 | 42,83 | 42,83 | 42,83 | 0,33% | 4,00 |
| 05.09.2024 | 42,69 | 42,69 | 42,69 | 42,69 | -0,14% | 3,00 |
| 04.09.2024 | 42,91 | 42,91 | 42,75 | 42,75 | -2,42% | 194,00 |
| 03.09.2024 | 43,54 | 43,81 | 43,54 | 43,81 | 0,64% | 401,00 |
| 02.09.2024 | 43,60 | 43,93 | 43,52 | 43,53 | 0,62% | 127,00 |
| 30.08.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -1,73% | 100,00 |
| 29.08.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 0,09% | 5,00 |
| 28.08.2024 | 43,64 | 43,98 | 43,64 | 43,98 | 1,01% | 218,00 |
| 27.08.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -0,16% | 1,00 |
| 26.08.2024 | 43,56 | 43,61 | 43,37 | 43,61 | 0,39% | 787,00 |
| 23.08.2024 | 43,41 | 43,51 | 42,96 | 43,44 | 0,79% | 583,00 |
| 22.08.2024 | 43,12 | 43,12 | 43,10 | 43,10 | 0,23% | 750,00 |
| 21.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,19% | 100,00 |
| 19.08.2024 | 42,41 | 42,92 | 42,41 | 42,92 | 0,87% | 137,00 |
| 16.08.2024 | 42,56 | 42,56 | 42,09 | 42,55 | 0,12% | 748,00 |
| 15.08.2024 | 41,80 | 42,64 | 41,80 | 42,50 | 2,53% | 184,00 |
| 14.08.2024 | 41,45 | 41,45 | 41,45 | 41,45 | 1,79% | 80,00 |
| 13.08.2024 | 40,68 | 40,72 | 40,68 | 40,72 | -0,10% | 205,00 |
| 12.08.2024 | 40,61 | 41,00 | 40,61 | 40,76 | 1,27% | 1.175,00 |
| 08.08.2024 | 39,92 | 40,25 | 39,92 | 40,25 | -2,97% | 206,00 |
| 07.08.2024 | 41,63 | 41,63 | 40,56 | 41,48 | 0,56% | 257,00 |
| 06.08.2024 | 40,66 | 41,25 | 39,90 | 41,25 | 2,18% | 2.002,00 |
| 05.08.2024 | 40,96 | 40,96 | 40,37 | 40,37 | -1,97% | 103,00 |
| 02.08.2024 | 42,72 | 42,72 | 41,16 | 41,18 | -3,85% | 1.679,00 |
| 01.08.2024 | 43,18 | 43,18 | 42,58 | 42,83 | 2,00% | 605,00 |
| 31.07.2024 | 42,43 | 42,43 | 41,99 | 41,99 | -0,99% | 75,00 |
| 30.07.2024 | 42,41 | 42,41 | 42,41 | 42,41 | -1,33% | 80,00 |
| 29.07.2024 | 42,91 | 43,22 | 42,91 | 42,98 | -0,07% | 1.013,00 |
| 26.07.2024 | 43,17 | 43,50 | 43,01 | 43,01 | 2,97% | 285,00 |