2,610€
1,95%
Echtzeit-Aktienkurs Sappi Ltd.
Bid:
Ask:
Aktienkurse zur Sappi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 2,38 | 2,74 | 2,38 | 2,61 | -1,14% | - |
| 19.04.2024 | 2,66 | 2,68 | 2,49 | 2,64 | -1,86% | - |
| 18.04.2024 | 2,59 | 2,71 | 2,49 | 2,69 | 3,46% | - |
| 17.04.2024 | 2,58 | 2,65 | 2,52 | 2,60 | 0,78% | - |
| 16.04.2024 | 2,64 | 2,71 | 2,53 | 2,58 | -7,19% | - |
| 15.04.2024 | 2,75 | 2,84 | 2,69 | 2,78 | -1,77% | - |
| 12.04.2024 | 2,69 | 2,84 | 2,69 | 2,83 | 5,20% | - |
| 11.04.2024 | 2,71 | 2,80 | 2,69 | 2,69 | -0,74% | - |
| 10.04.2024 | 2,71 | 2,83 | 2,67 | 2,71 | -0,37% | - |
| 09.04.2024 | 2,74 | 2,83 | 2,72 | 2,72 | -0,73% | - |
| 08.04.2024 | 2,62 | 2,75 | 2,61 | 2,74 | 5,38% | - |
| 05.04.2024 | 2,44 | 2,72 | 2,44 | 2,60 | 1,17% | - |
| 04.04.2024 | 2,58 | 2,66 | 2,53 | 2,57 | -1,53% | - |
| 03.04.2024 | 2,66 | 2,66 | 2,50 | 2,61 | -2,61% | - |
| 02.04.2024 | 2,49 | 2,68 | 2,47 | 2,68 | 3,47% | - |
| 28.03.2024 | 2,44 | 2,59 | 2,41 | 2,59 | 3,60% | - |
| 27.03.2024 | 2,46 | 2,55 | 2,41 | 2,50 | 4,17% | - |
| 26.03.2024 | 2,46 | 2,49 | 2,40 | 2,40 | -4,00% | - |
| 25.03.2024 | 2,41 | 2,54 | 2,40 | 2,50 | -1,57% | 10.000,00 |
| 22.03.2024 | 2,46 | 2,57 | 2,39 | 2,54 | 0,79% | - |
| 21.03.2024 | 2,48 | 2,53 | 2,37 | 2,52 | 1,61% | - |
| 20.03.2024 | 2,38 | 2,50 | 2,37 | 2,48 | 4,20% | - |
| 19.03.2024 | 2,42 | 2,42 | 2,34 | 2,38 | -2,06% | - |
| 18.03.2024 | 2,41 | 2,54 | 2,34 | 2,43 | -0,82% | - |
| 15.03.2024 | 2,39 | 2,47 | 2,36 | 2,45 | -0,41% | 900,00 |
| 14.03.2024 | 2,39 | 2,47 | 2,33 | 2,46 | 4,24% | - |
| 13.03.2024 | 2,35 | 2,45 | 2,31 | 2,36 | 0,85% | - |
| 12.03.2024 | 2,41 | 2,41 | 2,30 | 2,34 | -2,90% | 5.000,00 |
| 11.03.2024 | 2,22 | 2,42 | 2,22 | 2,41 | 7,59% | - |
| 08.03.2024 | 2,32 | 2,33 | 2,17 | 2,24 | -0,88% | - |
| 07.03.2024 | 2,23 | 2,31 | 2,20 | 2,26 | 1,80% | - |
| 06.03.2024 | 2,21 | 2,29 | 2,19 | 2,22 | 0,91% | - |
| 05.03.2024 | 2,18 | 2,26 | 2,17 | 2,20 | -1,79% | - |
| 04.03.2024 | 2,20 | 2,26 | 2,16 | 2,24 | 0,00% | - |
| 01.03.2024 | 2,22 | 2,25 | 2,16 | 2,24 | 0,45% | - |
| 29.02.2024 | 2,21 | 2,26 | 2,20 | 2,23 | -0,45% | - |
| 28.02.2024 | 2,22 | 2,25 | 2,20 | 2,24 | -0,88% | - |
| 27.02.2024 | 2,20 | 2,26 | 2,18 | 2,26 | 3,67% | - |
| 26.02.2024 | 2,20 | 2,25 | 2,16 | 2,18 | -2,68% | - |
| 23.02.2024 | 2,19 | 2,27 | 2,17 | 2,24 | -1,32% | - |
| 22.02.2024 | 2,25 | 2,28 | 2,16 | 2,27 | 1,79% | - |
| 21.02.2024 | 2,24 | 2,25 | 2,13 | 2,23 | -1,33% | - |
| 20.02.2024 | 2,21 | 2,30 | 2,21 | 2,26 | 0,00% | - |
| 19.02.2024 | 2,25 | 2,29 | 2,22 | 2,26 | 2,26% | - |
| 16.02.2024 | 2,25 | 2,29 | 2,01 | 2,21 | 0,45% | - |
| 15.02.2024 | 2,28 | 2,30 | 2,14 | 2,20 | -0,90% | 16.000,00 |
| 14.02.2024 | 2,24 | 2,28 | 2,13 | 2,22 | -1,77% | - |
| 13.02.2024 | 2,26 | 2,31 | 2,16 | 2,26 | 3,20% | - |
| 12.02.2024 | 2,10 | 2,30 | 2,10 | 2,19 | 3,30% | - |
| 09.02.2024 | 2,12 | 2,17 | 2,05 | 2,12 | -1,85% | - |
| 08.02.2024 | 2,19 | 2,22 | 2,12 | 2,16 | -1,37% | - |
| 07.02.2024 | 2,19 | 2,22 | 2,08 | 2,19 | 0,00% | - |
| 06.02.2024 | 2,25 | 2,25 | 2,15 | 2,19 | -2,67% | - |
| 05.02.2024 | 2,28 | 2,28 | 2,20 | 2,25 | 1,81% | - |
| 02.02.2024 | 2,29 | 2,42 | 2,16 | 2,21 | 0,00% | - |
| 01.02.2024 | 2,19 | 2,27 | 2,13 | 2,21 | 3,76% | - |
| 31.01.2024 | 2,13 | 2,20 | 2,09 | 2,13 | 0,95% | - |
| 30.01.2024 | 2,16 | 2,19 | 2,09 | 2,11 | 0,72% | - |
| 29.01.2024 | 2,16 | 2,18 | 2,10 | 2,10 | 0,96% | - |
| 26.01.2024 | 2,12 | 2,16 | 2,06 | 2,08 | 1,72% | - |
| 25.01.2024 | 2,06 | 2,11 | 2,01 | 2,04 | 0,99% | - |
| 24.01.2024 | 2,06 | 2,10 | 1,99 | 2,02 | -1,94% | - |
| 23.01.2024 | 1,94 | 2,11 | 1,94 | 2,06 | 6,74% | - |
| 22.01.2024 | 1,98 | 1,99 | 1,91 | 1,93 | -1,78% | - |
| 19.01.2024 | 1,99 | 2,01 | 1,93 | 1,97 | -2,24% | - |
| 18.01.2024 | 2,11 | 2,11 | 1,99 | 2,01 | -1,47% | - |
| 17.01.2024 | 2,13 | 2,13 | 2,03 | 2,04 | -4,67% | - |
| 16.01.2024 | 2,14 | 2,17 | 2,13 | 2,14 | 0,94% | - |
| 15.01.2024 | 2,11 | 2,17 | 2,10 | 2,12 | 0,00% | - |
| 12.01.2024 | 2,09 | 2,13 | 2,06 | 2,12 | 4,18% | - |
| 11.01.2024 | 2,11 | 2,12 | 1,97 | 2,04 | -9,96% | - |
| 10.01.2024 | 2,12 | 2,27 | 2,09 | 2,26 | 3,20% | - |
| 09.01.2024 | 2,21 | 2,31 | 2,17 | 2,19 | 1,86% | - |
| 08.01.2024 | 2,17 | 2,22 | 2,12 | 2,15 | -6,52% | - |
| 05.01.2024 | 2,13 | 2,32 | 2,11 | 2,30 | 5,50% | - |
| 04.01.2024 | 2,13 | 2,25 | 2,12 | 2,18 | 3,81% | - |
| 03.01.2024 | 2,12 | 2,25 | 2,09 | 2,10 | -0,94% | - |
| 02.01.2024 | 2,25 | 2,27 | 2,12 | 2,12 | -0,47% | - |
| 29.12.2023 | 2,13 | 2,18 | 2,11 | 2,13 | -4,48% | - |
| 28.12.2023 | 2,12 | 2,24 | 2,12 | 2,23 | 5,19% | - |
| 27.12.2023 | 2,08 | 2,14 | 2,08 | 2,12 | -2,75% | - |
| 22.12.2023 | 2,05 | 88.000,00 | 2,03 | 2,18 | 3,56% | - |
| 21.12.2023 | 2,06 | 2,17 | 2,05 | 2,11 | 4,99% | - |
| 20.12.2023 | 2,00 | 2,12 | 1,98 | 2,01 | 1,01% | - |
| 19.12.2023 | 1,98 | 2,06 | 1,97 | 1,99 | 3,39% | - |
| 18.12.2023 | 2,15 | 2,15 | 1,92 | 1,92 | -10,70% | - |
| 15.12.2023 | 2,04 | 2,18 | 2,02 | 2,15 | 2,63% | - |
| 14.12.2023 | 2,04 | 2,11 | 2,00 | 2,10 | 2,70% | - |
| 13.12.2023 | 1,97 | 2,08 | 1,95 | 2,04 | -2,39% | - |
| 12.12.2023 | 1,98 | 2,12 | 1,97 | 2,09 | 1,46% | - |
| 11.12.2023 | 1,94 | 2,11 | 1,92 | 2,06 | -0,96% | - |
| 08.12.2023 | 1,99 | 2,12 | 1,95 | 2,08 | -0,95% | - |
| 07.12.2023 | 1,98 | 2,11 | 1,97 | 2,10 | 0,72% | - |
| 06.12.2023 | 2,02 | 2,11 | 2,00 | 2,09 | 7,47% | - |
| 05.12.2023 | 2,01 | 2,14 | 1,94 | 1,94 | -5,37% | - |
| 04.12.2023 | 2,10 | 2,14 | 1,95 | 2,05 | -2,84% | - |
| 01.12.2023 | 1,98 | 2,13 | 1,92 | 2,11 | 5,24% | - |
| 30.11.2023 | 1,93 | 2,03 | 1,92 | 2,01 | 0,50% | - |
| 29.11.2023 | 2,00 | 2,06 | 1,94 | 2,00 | -2,21% | - |
| 28.11.2023 | 1,97 | 2,05 | 1,95 | 2,04 | 2,00% | - |