29,000€
-0,68%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,71% | - |
| 03.06.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | 97,00 |
| 02.06.2026 | 29,00 | 29,20 | 28,60 | 29,20 | 1,39% | 232,00 |
| 01.06.2026 | 28,80 | 28,80 | 28,00 | 28,80 | 0,70% | 773,00 |
| 29.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 587,00 |
| 28.05.2026 | 28,00 | 28,60 | 27,80 | 28,60 | 2,14% | 259,00 |
| 27.05.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 2,94% | 597,00 |
| 26.05.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 472,00 |
| 25.05.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | 44,00 |
| 22.05.2026 | 27,00 | 27,00 | 26,60 | 26,80 | -1,47% | 573,00 |
| 21.05.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 2,26% | 548,00 |
| 20.05.2026 | 25,60 | 26,60 | 25,60 | 26,60 | 4,72% | 285,00 |
| 19.05.2026 | 26,00 | 26,20 | 25,40 | 25,40 | -3,79% | 526,00 |
| 18.05.2026 | 26,00 | 26,60 | 25,80 | 26,40 | 1,54% | 2.448,00 |
| 15.05.2026 | 27,00 | 27,00 | 26,00 | 26,00 | -5,11% | 1.558,00 |
| 14.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 539,00 |
| 13.05.2026 | 28,00 | 28,40 | 27,40 | 27,40 | -0,72% | 1.603,00 |
| 12.05.2026 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 290,00 |
| 11.05.2026 | 28,20 | 28,20 | 27,60 | 27,60 | -2,82% | 441,00 |
| 08.05.2026 | 28,20 | 28,40 | 27,80 | 28,40 | 0,00% | 519,00 |
| 07.05.2026 | 28,60 | 28,80 | 28,40 | 28,40 | -0,70% | 584,00 |
| 06.05.2026 | 27,40 | 28,60 | 27,40 | 28,60 | 4,38% | 4.389,00 |
| 05.05.2026 | 26,80 | 27,60 | 26,80 | 27,40 | 2,24% | 1.293,00 |
| 04.05.2026 | 27,40 | 28,40 | 26,80 | 26,80 | 3,08% | 1.650,00 |
| 30.04.2026 | 28,40 | 28,60 | 25,40 | 26,00 | -9,72% | 6.134,00 |
| 29.04.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | 1.156,00 |
| 28.04.2026 | 27,80 | 29,00 | 27,80 | 29,00 | 4,32% | 171,00 |
| 27.04.2026 | 28,00 | 28,20 | 27,40 | 27,80 | -1,42% | 2.850,00 |
| 24.04.2026 | 28,80 | 28,80 | 28,00 | 28,20 | -3,42% | 1.703,00 |
| 23.04.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | 2.649,00 |
| 22.04.2026 | 30,20 | 30,40 | 28,20 | 28,60 | -7,14% | 2.993,00 |
| 21.04.2026 | 31,40 | 31,60 | 30,80 | 30,80 | -2,53% | 243,00 |
| 20.04.2026 | 31,20 | 31,60 | 31,20 | 31,60 | -1,25% | 89,00 |
| 17.04.2026 | 30,80 | 32,00 | 30,60 | 32,00 | 2,56% | 859,00 |
| 16.04.2026 | 31,00 | 31,20 | 30,80 | 31,20 | 0,65% | 146,00 |
| 15.04.2026 | 31,00 | 31,20 | 30,80 | 31,00 | -0,64% | 735,00 |
| 14.04.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | 545,00 |
| 13.04.2026 | 31,40 | 31,40 | 30,60 | 31,20 | -0,64% | 578,00 |
| 10.04.2026 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 472,00 |
| 09.04.2026 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | 71,00 |
| 08.04.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 6,04% | 1.003,00 |
| 07.04.2026 | 30,20 | 30,40 | 29,60 | 29,80 | -1,32% | 772,00 |
| 02.04.2026 | 30,74 | 30,74 | 29,59 | 30,20 | -1,79% | 607,00 |
| 01.04.2026 | 31,16 | 31,16 | 30,75 | 30,75 | 0,07% | 44,00 |
| 31.03.2026 | 30,73 | 30,73 | 30,73 | 30,73 | -1,09% | 51,00 |
| 30.03.2026 | 31,05 | 31,07 | 31,05 | 31,07 | -1,24% | 260,00 |
| 27.03.2026 | 31,46 | 31,46 | 31,46 | 31,46 | 0,61% | 319,00 |
| 26.03.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -1,42% | 546,00 |
| 25.03.2026 | 31,60 | 31,72 | 31,60 | 31,72 | 3,32% | 527,00 |
| 24.03.2026 | 30,46 | 30,70 | 30,46 | 30,70 | -1,44% | 319,00 |
| 23.03.2026 | 29,12 | 31,15 | 29,01 | 31,15 | 6,39% | 806,00 |
| 20.03.2026 | 29,67 | 29,67 | 29,28 | 29,28 | -0,85% | 1.203,00 |
| 19.03.2026 | 31,43 | 31,43 | 29,53 | 29,53 | -6,16% | 1.091,00 |
| 18.03.2026 | 32,67 | 32,67 | 31,47 | 31,47 | -5,50% | 383,00 |
| 17.03.2026 | 32,48 | 33,30 | 32,48 | 33,30 | 1,56% | 52,00 |
| 16.03.2026 | 34,00 | 34,00 | 32,49 | 32,79 | -0,21% | 2.545,00 |
| 13.03.2026 | 31,31 | 33,00 | 31,31 | 32,86 | 5,83% | 655,00 |
| 12.03.2026 | 33,25 | 33,25 | 30,85 | 31,05 | -8,43% | 1.282,00 |
| 11.03.2026 | 33,85 | 33,91 | 33,65 | 33,91 | 0,74% | 445,00 |
| 10.03.2026 | 33,35 | 33,86 | 33,25 | 33,66 | 4,11% | 880,00 |
| 09.03.2026 | 34,01 | 34,09 | 32,02 | 32,33 | -5,38% | 2.405,00 |
| 06.03.2026 | 35,70 | 35,70 | 34,17 | 34,17 | -4,53% | 155,00 |
| 05.03.2026 | 36,71 | 36,71 | 35,79 | 35,79 | -3,27% | 68,00 |
| 04.03.2026 | 36,18 | 37,00 | 36,18 | 37,00 | 2,18% | 696,00 |
| 03.03.2026 | 36,17 | 36,21 | 35,32 | 36,21 | -0,08% | 101,00 |
| 02.03.2026 | 36,80 | 36,80 | 35,89 | 36,24 | -1,01% | 1.367,00 |
| 27.02.2026 | 36,61 | 36,61 | 36,61 | 36,61 | 1,02% | 20,00 |
| 26.02.2026 | 36,26 | 36,26 | 36,24 | 36,24 | -2,05% | 752,00 |
| 25.02.2026 | 37,22 | 37,65 | 35,74 | 37,00 | -2,50% | 415,00 |
| 24.02.2026 | 37,75 | 37,95 | 37,75 | 37,95 | 0,93% | 34,00 |
| 23.02.2026 | 38,19 | 38,19 | 36,77 | 37,60 | -4,67% | 195,00 |
| 20.02.2026 | 40,00 | 40,00 | 39,44 | 39,44 | -1,74% | 787,00 |
| 19.02.2026 | 41,00 | 41,12 | 40,14 | 40,14 | -3,46% | 483,00 |
| 18.02.2026 | 41,70 | 41,70 | 41,58 | 41,58 | 0,07% | 150,00 |
| 17.02.2026 | 41,55 | 41,55 | 40,87 | 41,55 | 0,80% | 236,00 |
| 16.02.2026 | 41,74 | 41,74 | 41,22 | 41,22 | -1,17% | 307,00 |
| 13.02.2026 | 41,60 | 41,71 | 41,22 | 41,71 | 0,39% | 826,00 |
| 12.02.2026 | 41,80 | 42,04 | 41,31 | 41,55 | 2,24% | 1.199,00 |
| 11.02.2026 | 40,17 | 41,20 | 40,17 | 40,64 | 0,74% | 202,00 |
| 10.02.2026 | 40,11 | 40,41 | 39,91 | 40,34 | 0,75% | 805,00 |
| 09.02.2026 | 39,55 | 40,06 | 38,43 | 40,04 | 1,42% | 206,00 |
| 06.02.2026 | 38,02 | 39,48 | 37,66 | 39,48 | 6,02% | 114,00 |
| 05.02.2026 | 37,74 | 37,74 | 37,24 | 37,24 | -2,36% | 660,00 |
| 04.02.2026 | 35,45 | 38,18 | 35,45 | 38,14 | 5,16% | 864,00 |
| 03.02.2026 | 34,89 | 36,27 | 34,53 | 36,27 | 4,52% | 350,00 |
| 02.02.2026 | 34,20 | 34,70 | 32,20 | 34,70 | 1,37% | 3.742,00 |
| 30.01.2026 | 32,62 | 34,23 | 32,59 | 34,23 | 7,44% | 1.421,00 |
| 29.01.2026 | 38,50 | 38,99 | 31,48 | 31,86 | -10,73% | 2.759,00 |
| 28.01.2026 | 35,12 | 35,69 | 35,12 | 35,69 | 1,13% | 37,00 |
| 27.01.2026 | 36,18 | 36,54 | 35,29 | 35,29 | -2,81% | 1.045,00 |
| 26.01.2026 | 36,41 | 36,41 | 36,08 | 36,31 | 2,17% | 839,00 |
| 23.01.2026 | 35,87 | 35,87 | 35,30 | 35,54 | -1,28% | 641,00 |
| 22.01.2026 | 36,58 | 36,58 | 36,00 | 36,00 | 2,01% | 220,00 |
| 21.01.2026 | 35,49 | 35,49 | 35,29 | 35,29 | -1,40% | 81,00 |
| 20.01.2026 | 36,32 | 36,60 | 35,79 | 35,79 | -2,59% | 295,00 |
| 19.01.2026 | 37,22 | 37,22 | 36,74 | 36,74 | -1,45% | 182,00 |
| 16.01.2026 | 37,87 | 37,87 | 37,28 | 37,28 | -0,48% | 290,00 |
| 15.01.2026 | 37,01 | 37,46 | 37,01 | 37,46 | 2,04% | 104,00 |
| 14.01.2026 | 37,18 | 37,18 | 36,52 | 36,71 | 0,58% | 472,00 |
| 13.01.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 0,77% | 136,00 |