1,470€
6,52%
Echtzeit-Aktienkurs Sappi Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sappi Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,46 | 1,50 | 1,37 | 1,47 | 6,52% | - |
| 03.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 02.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 7,69% | - |
| 01.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 29.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 28.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -6,62% | - |
| 27.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 26.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 25.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,56% | - |
| 22.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 21.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | - |
| 20.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 19.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 18.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 15.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 14.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 13.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 9,68% | - |
| 12.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 11.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,83% | - |
| 08.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -8,40% | - |
| 07.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 13,91% | - |
| 06.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 04.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 01.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 31.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 30.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 29.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 28.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 25.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 24.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 6,50% | - |
| 23.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -6,11% | - |
| 22.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 21.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 18.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 17.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 6,45% | - |
| 16.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 15.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 14.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 11.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 7,20% | - |
| 10.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 09.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 6,56% | - |
| 08.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 07.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -6,62% | - |
| 04.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 03.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 7,03% | - |
| 02.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 01.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 30.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 27.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 26.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 25.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,51% | - |
| 24.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 23.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 20.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 19.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 18.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 17.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 16.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 13.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 12.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 11.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | - |
| 10.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 09.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 06.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,37% | - |
| 05.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 04.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 03.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 02.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 30.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 29.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 28.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 27.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 26.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 23.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 22.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 21.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 20.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 19.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 16.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 15.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 14.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 13.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 12.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,38% | - |
| 09.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -10,96% | - |
| 08.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 07.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 06.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 05.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 02.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 30.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 29.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 28.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 25.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 24.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 23.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 22.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 17.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | - |
| 16.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 15.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |