33,190€
0,24%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 33,13 | 33,44 | 32,19 | 33,17 | 0,18% | - |
| 18.04.2024 | 33,01 | 33,44 | 32,80 | 33,11 | 0,61% | 10,00 |
| 17.04.2024 | 34,25 | 34,25 | 32,82 | 32,91 | -2,60% | - |
| 16.04.2024 | 34,40 | 35,52 | 33,74 | 33,79 | -2,37% | 75,00 |
| 15.04.2024 | 34,93 | 35,74 | 34,42 | 34,61 | -0,97% | - |
| 12.04.2024 | 35,10 | 35,52 | 34,68 | 34,95 | -0,77% | - |
| 11.04.2024 | 35,82 | 35,82 | 34,61 | 35,22 | -0,90% | - |
| 10.04.2024 | 35,13 | 35,65 | 34,86 | 35,54 | 1,17% | - |
| 09.04.2024 | 35,19 | 35,44 | 34,69 | 35,13 | 0,17% | - |
| 08.04.2024 | 35,68 | 36,40 | 34,96 | 35,07 | -1,76% | - |
| 05.04.2024 | 35,72 | 36,49 | 35,45 | 35,70 | -1,57% | - |
| 04.04.2024 | 36,06 | 36,51 | 35,69 | 36,27 | 0,36% | - |
| 03.04.2024 | 35,94 | 36,25 | 35,75 | 36,14 | 0,56% | 42,00 |
| 02.04.2024 | 36,36 | 36,38 | 35,50 | 35,94 | -1,14% | 100,00 |
| 28.03.2024 | 36,39 | 37,25 | 35,75 | 36,36 | -0,04% | - |
| 27.03.2024 | 35,37 | 36,39 | 34,63 | 36,37 | 3,15% | 153,00 |
| 26.03.2024 | 37,47 | 38,05 | 34,37 | 35,26 | -6,12% | - |
| 25.03.2024 | 36,41 | 37,70 | 36,41 | 37,56 | 3,19% | 27,00 |
| 22.03.2024 | 36,76 | 37,04 | 36,40 | 36,40 | -0,98% | - |
| 21.03.2024 | 35,93 | 36,83 | 35,86 | 36,76 | 2,05% | 761,00 |
| 20.03.2024 | 36,01 | 37,22 | 35,64 | 36,02 | -0,22% | 20,00 |
| 19.03.2024 | 32,11 | 36,35 | 32,11 | 36,10 | 12,22% | 150,00 |
| 18.03.2024 | 33,49 | 33,53 | 32,08 | 32,17 | -3,23% | 2,00 |
| 15.03.2024 | 33,25 | 33,45 | 32,78 | 33,25 | -0,02% | - |
| 14.03.2024 | 32,89 | 33,46 | 32,86 | 33,25 | 0,36% | - |
| 13.03.2024 | 33,07 | 33,41 | 32,82 | 33,13 | 0,12% | - |
| 12.03.2024 | 33,65 | 33,65 | 32,98 | 33,09 | -1,28% | - |
| 11.03.2024 | 32,91 | 33,77 | 32,85 | 33,52 | 1,18% | - |
| 08.03.2024 | 32,57 | 33,16 | 32,57 | 33,13 | 0,94% | - |
| 07.03.2024 | 32,77 | 33,23 | 32,65 | 32,82 | 0,20% | - |
| 06.03.2024 | 32,74 | 33,43 | 32,47 | 32,76 | -0,86% | - |
| 05.03.2024 | 33,06 | 33,27 | 32,83 | 33,04 | 0,00% | - |
| 04.03.2024 | 32,30 | 33,44 | 32,25 | 33,04 | 2,13% | 90,00 |
| 01.03.2024 | 32,74 | 32,81 | 32,27 | 32,35 | -1,28% | - |
| 29.02.2024 | 31,95 | 33,17 | 31,77 | 32,77 | 2,50% | 50,00 |
| 28.02.2024 | 31,54 | 32,45 | 31,39 | 31,97 | 1,30% | - |
| 27.02.2024 | 31,15 | 31,60 | 31,12 | 31,56 | 1,33% | - |
| 26.02.2024 | 32,07 | 32,07 | 31,15 | 31,15 | -3,01% | - |
| 23.02.2024 | 31,75 | 32,17 | 31,64 | 32,11 | 0,99% | - |
| 22.02.2024 | 32,10 | 32,28 | 31,78 | 31,80 | -1,01% | - |
| 21.02.2024 | 33,07 | 33,16 | 31,98 | 32,12 | -2,87% | - |
| 20.02.2024 | 33,21 | 34,28 | 33,01 | 33,07 | -0,42% | - |
| 19.02.2024 | 33,04 | 33,27 | 33,04 | 33,21 | -0,15% | - |
| 16.02.2024 | 32,25 | 33,33 | 32,25 | 33,26 | 2,24% | - |
| 15.02.2024 | 32,19 | 32,58 | 32,02 | 32,53 | 1,24% | 130,00 |
| 14.02.2024 | 32,32 | 32,60 | 31,91 | 32,13 | -0,65% | 160,00 |
| 13.02.2024 | 33,28 | 33,28 | 32,15 | 32,34 | -1,91% | - |
| 12.02.2024 | 32,68 | 33,39 | 32,62 | 32,97 | 0,95% | 161,00 |
| 09.02.2024 | 32,36 | 32,80 | 32,12 | 32,66 | 0,80% | - |
| 08.02.2024 | 31,25 | 32,52 | 31,23 | 32,40 | 3,23% | - |
| 07.02.2024 | 30,85 | 31,45 | 30,71 | 31,39 | 1,97% | 161,00 |
| 06.02.2024 | 30,78 | 31,07 | 30,47 | 30,78 | 0,20% | - |
| 05.02.2024 | 31,02 | 31,83 | 30,68 | 30,72 | -0,94% | - |
| 02.02.2024 | 31,65 | 31,99 | 30,66 | 31,01 | -2,02% | 38,00 |
| 01.02.2024 | 33,09 | 33,82 | 31,51 | 31,65 | -4,13% | 588,00 |
| 31.01.2024 | 33,79 | 33,79 | 32,95 | 33,02 | -1,27% | - |
| 30.01.2024 | 33,92 | 33,96 | 33,38 | 33,44 | -1,15% | - |
| 29.01.2024 | 34,81 | 34,85 | 33,79 | 33,83 | -2,34% | - |
| 26.01.2024 | 34,71 | 34,92 | 34,39 | 34,64 | 0,00% | - |
| 25.01.2024 | 33,24 | 34,88 | 33,08 | 34,64 | 4,21% | - |
| 24.01.2024 | 33,64 | 33,84 | 33,06 | 33,24 | -1,31% | - |
| 23.01.2024 | 33,40 | 34,05 | 33,18 | 33,68 | 0,87% | - |
| 22.01.2024 | 33,54 | 33,90 | 32,50 | 33,39 | -1,13% | - |
| 19.01.2024 | 33,72 | 33,95 | 33,17 | 33,77 | -0,06% | 50,00 |
| 18.01.2024 | 33,92 | 34,25 | 33,42 | 33,79 | -0,38% | - |
| 17.01.2024 | 34,17 | 34,38 | 33,90 | 33,92 | -1,11% | 29,00 |
| 16.01.2024 | 34,44 | 34,71 | 34,07 | 34,30 | -0,41% | 60,00 |
| 15.01.2024 | 34,44 | 34,51 | 34,39 | 34,44 | 0,06% | - |
| 12.01.2024 | 34,47 | 34,74 | 34,13 | 34,42 | -0,23% | - |
| 11.01.2024 | 34,23 | 34,61 | 34,05 | 34,50 | 0,88% | - |
| 10.01.2024 | 34,43 | 34,55 | 34,07 | 34,20 | -0,87% | - |
| 09.01.2024 | 34,39 | 34,53 | 34,05 | 34,50 | 0,32% | 50,00 |
| 08.01.2024 | 34,09 | 34,43 | 33,86 | 34,39 | 0,94% | - |
| 05.01.2024 | 33,32 | 34,08 | 33,21 | 34,07 | 2,16% | - |
| 04.01.2024 | 33,28 | 33,52 | 33,15 | 33,35 | 0,24% | - |
| 03.01.2024 | 33,50 | 33,50 | 32,94 | 33,27 | -0,39% | - |
| 02.01.2024 | 32,89 | 33,66 | 32,63 | 33,40 | 1,57% | - |
| 29.12.2023 | 32,77 | 32,89 | 32,70 | 32,89 | 0,29% | - |
| 28.12.2023 | 32,99 | 32,99 | 32,64 | 32,79 | -0,03% | - |
| 27.12.2023 | 33,28 | 33,28 | 32,62 | 32,80 | -1,32% | - |
| 22.12.2023 | 33,22 | 33,38 | 33,06 | 33,24 | 0,06% | - |
| 21.12.2023 | 33,63 | 33,92 | 33,00 | 33,22 | -0,78% | - |
| 20.12.2023 | 33,24 | 33,74 | 33,24 | 33,48 | -0,27% | - |
| 19.12.2023 | 33,69 | 33,95 | 33,42 | 33,57 | -0,50% | - |
| 18.12.2023 | 34,42 | 34,50 | 33,73 | 33,74 | -1,83% | - |
| 15.12.2023 | 34,28 | 34,69 | 34,02 | 34,37 | 0,35% | - |
| 14.12.2023 | 33,94 | 34,76 | 33,81 | 34,25 | 0,88% | 2,00 |
| 13.12.2023 | 33,40 | 34,08 | 33,09 | 33,95 | 1,83% | 300,00 |
| 12.12.2023 | 34,39 | 34,39 | 33,33 | 33,34 | -2,74% | - |
| 11.12.2023 | 34,20 | 34,46 | 34,05 | 34,28 | 0,35% | - |
| 08.12.2023 | 34,12 | 34,43 | 33,90 | 34,16 | 0,12% | - |
| 07.12.2023 | 33,96 | 34,23 | 33,72 | 34,12 | 0,53% | - |
| 06.12.2023 | 33,45 | 34,25 | 33,45 | 33,94 | 0,44% | - |
| 05.12.2023 | 34,16 | 34,53 | 33,67 | 33,79 | -1,94% | - |
| 04.12.2023 | 34,16 | 34,49 | 34,02 | 34,46 | 0,72% | 30,00 |
| 01.12.2023 | 33,71 | 34,64 | 33,65 | 34,22 | 0,63% | 450,00 |
| 30.11.2023 | 32,63 | 34,01 | 32,63 | 34,00 | 4,29% | - |
| 29.11.2023 | 31,18 | 32,77 | 31,04 | 32,60 | 4,59% | - |
| 28.11.2023 | 31,15 | 31,46 | 30,95 | 31,17 | 0,31% | - |
| 27.11.2023 | 30,10 | 31,60 | 29,73 | 31,08 | 3,24% | - |