31,415€
-0,62%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,31 | 31,68 | 31,07 | 31,42 | -0,62% | 2.479,00 |
| 25.04.2024 | 31,89 | 31,89 | 30,51 | 31,61 | -0,85% | 837,00 |
| 24.04.2024 | 32,02 | 32,02 | 31,88 | 31,88 | -0,03% | 882,00 |
| 23.04.2024 | 32,57 | 32,57 | 31,89 | 31,89 | -2,39% | 320,00 |
| 22.04.2024 | 32,72 | 32,72 | 32,67 | 32,67 | -1,21% | 766,00 |
| 19.04.2024 | 32,46 | 33,07 | 32,46 | 33,07 | -0,42% | 210,00 |
| 18.04.2024 | 32,74 | 33,21 | 32,74 | 33,21 | 0,36% | 91,00 |
| 17.04.2024 | 33,94 | 34,05 | 33,06 | 33,09 | -2,53% | 636,00 |
| 16.04.2024 | 35,00 | 35,11 | 33,81 | 33,95 | -1,71% | 1.001,00 |
| 15.04.2024 | 35,15 | 35,25 | 34,52 | 34,54 | -2,92% | 486,00 |
| 12.04.2024 | 35,68 | 35,68 | 35,23 | 35,58 | 0,79% | 72,00 |
| 11.04.2024 | 35,10 | 35,61 | 35,10 | 35,30 | 0,14% | 845,00 |
| 10.04.2024 | 35,10 | 35,25 | 34,95 | 35,25 | 0,66% | 509,00 |
| 09.04.2024 | 34,99 | 35,25 | 34,60 | 35,02 | -0,43% | 3.956,00 |
| 08.04.2024 | 35,86 | 35,86 | 35,17 | 35,17 | -3,59% | 53,00 |
| 05.04.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,22% | 1,00 |
| 04.04.2024 | 35,91 | 36,40 | 35,84 | 36,40 | 1,73% | 501,00 |
| 03.04.2024 | 36,20 | 36,20 | 35,78 | 35,78 | 0,62% | 620,00 |
| 02.04.2024 | 36,17 | 36,52 | 35,56 | 35,56 | -2,81% | 259,00 |
| 28.03.2024 | 36,49 | 37,49 | 36,49 | 36,59 | 1,98% | 556,00 |
| 27.03.2024 | 35,78 | 35,92 | 35,55 | 35,88 | 0,81% | 1.165,00 |
| 26.03.2024 | 37,66 | 38,00 | 35,59 | 35,59 | -5,22% | 978,00 |
| 25.03.2024 | 36,43 | 37,55 | 36,42 | 37,55 | 1,76% | 324,00 |
| 22.03.2024 | 36,76 | 36,90 | 36,76 | 36,90 | 1,29% | 128,00 |
| 21.03.2024 | 35,94 | 36,43 | 35,94 | 36,43 | 1,14% | 1.739,00 |
| 20.03.2024 | 36,22 | 36,72 | 35,99 | 36,02 | 0,87% | 1.171,00 |
| 19.03.2024 | 32,15 | 35,71 | 32,08 | 35,71 | 9,44% | 3.512,00 |
| 18.03.2024 | 33,26 | 33,26 | 32,63 | 32,63 | -1,86% | 962,00 |
| 15.03.2024 | 33,30 | 33,32 | 33,16 | 33,25 | -0,24% | 919,00 |
| 14.03.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 0,56% | 120,00 |
| 13.03.2024 | 33,07 | 33,43 | 32,82 | 33,15 | -1,00% | - |
| 12.03.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 0,81% | 50,00 |
| 11.03.2024 | 33,23 | 33,23 | 33,00 | 33,21 | 1,59% | 876,00 |
| 08.03.2024 | 32,63 | 32,69 | 32,63 | 32,69 | -0,82% | 120,00 |
| 07.03.2024 | 32,86 | 33,03 | 32,54 | 32,96 | 1,10% | 100,00 |
| 06.03.2024 | 32,85 | 32,85 | 32,60 | 32,60 | -1,66% | 400,00 |
| 05.03.2024 | 33,20 | 33,20 | 33,11 | 33,15 | 1,04% | 137,00 |
| 04.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 0,68% | 300,00 |
| 01.03.2024 | 32,87 | 32,88 | 32,59 | 32,59 | -0,76% | 10,00 |
| 29.02.2024 | 32,90 | 32,90 | 32,80 | 32,84 | 3,56% | 908,00 |
| 28.02.2024 | 31,62 | 31,71 | 31,62 | 31,71 | 0,86% | 163,00 |
| 27.02.2024 | 30,99 | 31,44 | 30,99 | 31,44 | 0,51% | 908,00 |
| 26.02.2024 | 31,88 | 31,88 | 31,28 | 31,28 | -1,48% | 614,00 |
| 23.02.2024 | 32,00 | 32,03 | 31,75 | 31,75 | -0,20% | 107,00 |
| 22.02.2024 | 32,14 | 32,26 | 31,78 | 31,82 | -1,20% | - |
| 21.02.2024 | 32,32 | 32,32 | 32,20 | 32,20 | -4,34% | 108,00 |
| 20.02.2024 | 33,39 | 33,83 | 33,39 | 33,66 | 0,87% | 424,00 |
| 19.02.2024 | 33,39 | 33,39 | 33,37 | 33,37 | 0,24% | 45,00 |
| 16.02.2024 | 33,29 | 33,29 | 33,29 | 33,29 | 3,29% | 30,00 |
| 15.02.2024 | 32,40 | 32,40 | 32,23 | 32,23 | -0,40% | 6,00 |
| 14.02.2024 | 32,21 | 32,36 | 32,21 | 32,36 | 0,62% | 150,00 |
| 13.02.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -2,47% | 90,00 |
| 12.02.2024 | 32,66 | 33,39 | 32,62 | 32,98 | 1,00% | - |
| 09.02.2024 | 32,33 | 32,65 | 32,28 | 32,65 | 2,06% | 763,00 |
| 08.02.2024 | 31,41 | 31,99 | 31,41 | 31,99 | 2,24% | 997,00 |
| 07.02.2024 | 30,64 | 31,29 | 30,64 | 31,29 | 1,72% | 76,00 |
| 06.02.2024 | 30,83 | 30,83 | 30,52 | 30,76 | 0,03% | 491,00 |
| 05.02.2024 | 31,12 | 31,84 | 30,75 | 30,75 | -1,16% | 2.406,00 |
| 02.02.2024 | 32,00 | 32,00 | 30,64 | 31,11 | -1,49% | 996,00 |
| 01.02.2024 | 33,41 | 33,41 | 31,58 | 31,58 | -4,48% | 1.350,00 |
| 31.01.2024 | 33,45 | 33,45 | 33,06 | 33,06 | -2,07% | 115,00 |
| 30.01.2024 | 33,90 | 33,90 | 33,62 | 33,76 | -3,07% | 289,00 |
| 29.01.2024 | 34,60 | 34,83 | 34,60 | 34,83 | 0,23% | 94,00 |
| 26.01.2024 | 34,93 | 35,08 | 34,42 | 34,75 | 4,29% | 1.322,00 |
| 25.01.2024 | 33,17 | 33,33 | 32,99 | 33,32 | -0,09% | 1.217,00 |
| 24.01.2024 | 33,78 | 33,78 | 33,27 | 33,35 | -0,80% | 296,00 |
| 23.01.2024 | 33,48 | 33,62 | 33,24 | 33,62 | 2,00% | 142,00 |
| 22.01.2024 | 33,88 | 33,88 | 32,96 | 32,96 | -2,97% | 300,00 |
| 19.01.2024 | 33,97 | 33,97 | 33,97 | 33,97 | 0,55% | 99,00 |
| 18.01.2024 | 33,85 | 34,25 | 33,42 | 33,79 | -1,13% | - |
| 17.01.2024 | 34,37 | 34,37 | 34,00 | 34,17 | -0,12% | 943,00 |
| 16.01.2024 | 34,68 | 34,68 | 34,21 | 34,21 | -1,07% | 650,00 |
| 15.01.2024 | 34,59 | 34,60 | 34,30 | 34,58 | -0,17% | 182,00 |
| 12.01.2024 | 34,78 | 34,78 | 34,41 | 34,64 | 0,61% | 559,00 |
| 11.01.2024 | 34,13 | 34,47 | 34,13 | 34,43 | 0,73% | 1.161,00 |
| 10.01.2024 | 34,38 | 34,38 | 34,18 | 34,18 | -0,73% | 276,00 |
| 09.01.2024 | 34,43 | 34,43 | 34,43 | 34,43 | 0,47% | 150,00 |
| 08.01.2024 | 34,16 | 34,27 | 34,04 | 34,27 | 3,19% | 341,00 |
| 05.01.2024 | 33,21 | 33,21 | 33,21 | 33,21 | -0,69% | 2,00 |
| 04.01.2024 | 33,10 | 33,44 | 33,10 | 33,44 | 0,45% | 289,00 |
| 03.01.2024 | 33,32 | 33,50 | 32,93 | 33,29 | -0,30% | - |
| 02.01.2024 | 32,96 | 33,39 | 32,95 | 33,39 | 1,30% | 635,00 |
| 29.12.2023 | 32,96 | 32,96 | 32,96 | 32,96 | 0,76% | 161,00 |
| 28.12.2023 | 32,66 | 32,91 | 32,66 | 32,71 | -0,88% | 231,00 |
| 27.12.2023 | 33,28 | 33,29 | 33,00 | 33,00 | 0,03% | 41,00 |
| 22.12.2023 | 33,00 | 33,00 | 32,99 | 32,99 | -0,45% | 71,00 |
| 21.12.2023 | 33,39 | 33,39 | 32,80 | 33,14 | -1,92% | 475,00 |
| 20.12.2023 | 33,44 | 33,79 | 33,44 | 33,79 | 0,84% | 626,00 |
| 19.12.2023 | 33,81 | 33,87 | 33,51 | 33,51 | -1,87% | 1.370,00 |
| 18.12.2023 | 34,17 | 34,17 | 34,15 | 34,15 | -0,61% | 240,00 |
| 15.12.2023 | 34,50 | 34,65 | 34,36 | 34,36 | 0,82% | 79,00 |
| 14.12.2023 | 33,83 | 34,08 | 33,83 | 34,08 | 1,97% | 17,00 |
| 13.12.2023 | 33,33 | 33,43 | 33,32 | 33,42 | -0,36% | 517,00 |
| 12.12.2023 | 33,54 | 33,54 | 33,54 | 33,54 | -1,35% | 100,00 |
| 11.12.2023 | 34,06 | 34,06 | 34,00 | 34,00 | -0,85% | 290,00 |
| 08.12.2023 | 34,37 | 34,37 | 34,29 | 34,29 | 0,97% | 103,00 |
| 07.12.2023 | 33,72 | 34,04 | 33,72 | 33,96 | -0,70% | 181,00 |
| 06.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -0,49% | 150,00 |
| 05.12.2023 | 34,37 | 34,37 | 34,37 | 34,37 | 0,59% | 75,00 |
| 04.12.2023 | 34,23 | 34,23 | 34,14 | 34,17 | -0,12% | 776,00 |