33,710€
2,12%
Echtzeit-Aktienkurs International Paper Co
Bid:
Ask:
Aktienkurse zur International Paper Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 33,41 | 33,41 | 33,28 | 33,28 | 0,82% | - |
| 02.05.2024 | 32,79 | 33,01 | 32,79 | 33,01 | 0,49% | - |
| 30.04.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 1,45% | - |
| 29.04.2024 | 31,49 | 32,38 | 31,49 | 32,38 | 2,66% | - |
| 26.04.2024 | 31,17 | 31,54 | 31,17 | 31,54 | -0,32% | - |
| 25.04.2024 | 31,88 | 31,88 | 31,64 | 31,64 | -1,16% | - |
| 24.04.2024 | 32,06 | 32,06 | 32,01 | 32,01 | 0,19% | - |
| 23.04.2024 | 32,31 | 32,31 | 31,95 | 31,95 | -2,35% | - |
| 22.04.2024 | 33,10 | 33,10 | 32,57 | 32,72 | -1,27% | 15,00 |
| 19.04.2024 | 32,83 | 33,14 | 32,83 | 33,14 | 0,36% | - |
| 18.04.2024 | 32,75 | 33,02 | 32,75 | 33,02 | -0,69% | - |
| 17.04.2024 | 33,68 | 33,68 | 33,25 | 33,25 | -3,46% | 151,00 |
| 16.04.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -1,46% | - |
| 15.04.2024 | 34,78 | 34,95 | 34,78 | 34,95 | -1,02% | - |
| 12.04.2024 | 35,15 | 35,31 | 35,15 | 35,31 | -0,17% | - |
| 11.04.2024 | 35,44 | 35,44 | 35,20 | 35,37 | 0,91% | 180,00 |
| 10.04.2024 | 34,93 | 35,05 | 34,93 | 35,05 | 0,09% | - |
| 09.04.2024 | 35,02 | 35,02 | 35,02 | 35,02 | 0,20% | - |
| 08.04.2024 | 35,48 | 35,48 | 34,95 | 34,95 | -2,40% | - |
| 05.04.2024 | 36,18 | 36,18 | 35,81 | 35,81 | -0,61% | - |
| 04.04.2024 | 35,92 | 36,03 | 35,92 | 36,03 | 0,08% | - |
| 03.04.2024 | 35,68 | 36,00 | 35,68 | 36,00 | 0,33% | - |
| 02.04.2024 | 36,18 | 36,18 | 35,88 | 35,88 | -1,13% | - |
| 28.03.2024 | 36,29 | 36,29 | 36,29 | 36,29 | 2,05% | - |
| 27.03.2024 | 35,47 | 35,56 | 35,47 | 35,56 | -4,33% | - |
| 26.03.2024 | 37,50 | 37,83 | 37,17 | 37,17 | 0,84% | 180,00 |
| 25.03.2024 | 36,20 | 36,86 | 36,20 | 36,86 | 0,38% | 100,00 |
| 22.03.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 2,66% | - |
| 21.03.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 0,22% | - |
| 20.03.2024 | 36,64 | 37,22 | 35,64 | 35,69 | 11,25% | - |
| 19.03.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -3,40% | - |
| 18.03.2024 | 33,21 | 33,21 | 33,21 | 33,21 | 0,09% | - |
| 15.03.2024 | 33,16 | 33,18 | 33,16 | 33,18 | 0,27% | - |
| 14.03.2024 | 33,15 | 33,15 | 33,09 | 33,09 | -0,42% | - |
| 13.03.2024 | 33,00 | 33,23 | 33,00 | 33,23 | -0,92% | - |
| 12.03.2024 | 33,46 | 33,54 | 33,46 | 33,54 | 2,16% | - |
| 11.03.2024 | 32,94 | 32,94 | 32,83 | 32,83 | 0,46% | - |
| 08.03.2024 | 32,66 | 32,68 | 32,66 | 32,68 | -1,24% | - |
| 07.03.2024 | 32,57 | 33,09 | 32,57 | 33,09 | 0,36% | - |
| 06.03.2024 | 32,86 | 32,97 | 32,86 | 32,97 | 0,30% | - |
| 05.03.2024 | 32,89 | 32,89 | 32,87 | 32,87 | -0,18% | - |
| 04.03.2024 | 32,13 | 32,93 | 32,13 | 32,93 | 1,39% | - |
| 01.03.2024 | 32,61 | 32,61 | 32,48 | 32,48 | -0,95% | - |
| 29.02.2024 | 31,77 | 32,79 | 31,77 | 32,79 | 2,63% | - |
| 28.02.2024 | 31,42 | 31,95 | 31,42 | 31,95 | 1,95% | - |
| 27.02.2024 | 30,99 | 31,34 | 30,99 | 31,34 | -0,51% | - |
| 26.02.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,85% | 14,00 |
| 23.02.2024 | 31,77 | 31,77 | 31,77 | 31,77 | -0,69% | - |
| 22.02.2024 | 31,99 | 31,99 | 31,99 | 31,99 | -1,93% | - |
| 21.02.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -1,21% | - |
| 20.02.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -1,61% | - |
| 19.02.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 2,72% | 30,00 |
| 16.02.2024 | 32,55 | 32,67 | 32,55 | 32,67 | 1,24% | - |
| 15.02.2024 | 32,35 | 32,35 | 32,27 | 32,27 | -0,22% | 600,00 |
| 14.02.2024 | 32,20 | 32,34 | 32,20 | 32,34 | -0,65% | - |
| 13.02.2024 | 32,82 | 32,82 | 32,55 | 32,55 | -1,24% | - |
| 12.02.2024 | 32,51 | 32,96 | 32,51 | 32,96 | 2,30% | - |
| 09.02.2024 | 32,21 | 32,22 | 32,21 | 32,22 | 1,77% | - |
| 08.02.2024 | 31,27 | 31,66 | 31,27 | 31,66 | 3,06% | - |
| 07.02.2024 | 30,65 | 30,72 | 30,65 | 30,72 | 0,00% | - |
| 06.02.2024 | 30,65 | 30,72 | 30,64 | 30,72 | -0,26% | 187,00 |
| 05.02.2024 | 30,90 | 30,90 | 30,80 | 30,80 | 0,00% | - |
| 02.02.2024 | 31,42 | 31,42 | 30,80 | 30,80 | -2,47% | - |
| 01.02.2024 | 33,05 | 33,05 | 31,58 | 31,58 | -4,27% | 37,00 |
| 31.01.2024 | 33,43 | 33,43 | 32,99 | 32,99 | -1,73% | - |
| 30.01.2024 | 33,74 | 33,74 | 33,57 | 33,57 | -1,78% | - |
| 29.01.2024 | 34,46 | 34,46 | 34,18 | 34,18 | -1,36% | - |
| 26.01.2024 | 34,50 | 34,65 | 34,37 | 34,65 | -0,29% | 350,00 |
| 25.01.2024 | 33,14 | 34,75 | 33,14 | 34,75 | 4,76% | - |
| 24.01.2024 | 33,47 | 33,47 | 33,17 | 33,17 | -2,36% | - |
| 23.01.2024 | 33,15 | 33,97 | 33,15 | 33,97 | 1,95% | - |
| 22.01.2024 | 33,61 | 33,61 | 33,32 | 33,32 | 0,21% | - |
| 19.01.2024 | 33,58 | 33,58 | 33,25 | 33,25 | -1,69% | - |
| 18.01.2024 | 33,69 | 33,82 | 33,69 | 33,82 | -1,26% | - |
| 17.01.2024 | 34,05 | 34,25 | 34,05 | 34,25 | 0,59% | - |
| 16.01.2024 | 34,28 | 34,28 | 34,05 | 34,05 | -0,96% | - |
| 15.01.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 0,15% | - |
| 12.01.2024 | 34,39 | 34,39 | 34,33 | 34,33 | 0,35% | - |
| 11.01.2024 | 34,10 | 34,21 | 34,10 | 34,21 | -0,09% | - |
| 10.01.2024 | 34,22 | 34,24 | 34,22 | 34,24 | -0,29% | - |
| 09.01.2024 | 34,18 | 34,34 | 34,18 | 34,34 | 1,00% | - |
| 08.01.2024 | 33,50 | 34,00 | 33,50 | 34,00 | 1,22% | 25,00 |
| 05.01.2024 | 33,20 | 33,59 | 33,20 | 33,59 | 0,78% | - |
| 04.01.2024 | 33,14 | 33,33 | 32,83 | 33,33 | 0,36% | 215,00 |
| 03.01.2024 | 33,16 | 33,21 | 33,16 | 33,21 | 0,12% | - |
| 02.01.2024 | 32,44 | 33,17 | 32,44 | 33,17 | 1,69% | 109,00 |
| 29.12.2023 | 32,62 | 32,62 | 32,62 | 32,62 | -0,21% | - |
| 28.12.2023 | 32,69 | 32,69 | 32,69 | 32,69 | -0,94% | - |
| 27.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -0,03% | - |
| 22.12.2023 | 33,01 | 33,01 | 33,01 | 33,01 | -1,08% | - |
| 21.12.2023 | 33,37 | 33,37 | 33,37 | 33,37 | -0,30% | - |
| 20.12.2023 | 33,47 | 33,47 | 33,47 | 33,47 | -0,24% | - |
| 19.12.2023 | 33,55 | 33,55 | 33,55 | 33,55 | -1,87% | - |
| 18.12.2023 | 34,19 | 34,19 | 34,19 | 34,19 | 0,09% | - |
| 15.12.2023 | 34,16 | 34,16 | 34,16 | 34,16 | 1,09% | - |
| 14.12.2023 | 33,79 | 33,79 | 33,79 | 33,79 | 1,35% | - |
| 13.12.2023 | 33,34 | 33,34 | 33,34 | 33,34 | -2,26% | - |
| 12.12.2023 | 34,11 | 34,11 | 34,11 | 34,11 | 0,12% | - |
| 11.12.2023 | 34,07 | 34,07 | 34,07 | 34,07 | -0,47% | - |
| 08.12.2023 | 33,99 | 34,23 | 33,99 | 34,23 | 0,44% | - |