32,900€
0,43%
Echtzeit-Aktienkurs International Paper Co.
Bid:
Ask:
Aktienkurse zur International Paper Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,15% | - |
| 17.04.2024 | 33,85 | 34,02 | 32,76 | 32,85 | -2,85% | - |
| 16.04.2024 | 34,58 | 35,55 | 33,66 | 33,82 | -2,25% | 240,00 |
| 15.04.2024 | 34,99 | 35,75 | 34,33 | 34,60 | -0,89% | - |
| 12.04.2024 | 35,33 | 35,52 | 34,60 | 34,91 | -0,94% | - |
| 11.04.2024 | 35,60 | 35,67 | 34,98 | 35,24 | -1,04% | - |
| 10.04.2024 | 35,00 | 35,79 | 34,62 | 35,61 | 1,35% | - |
| 09.04.2024 | 35,19 | 35,49 | 34,60 | 35,13 | -0,20% | 64,00 |
| 08.04.2024 | 35,65 | 36,42 | 34,88 | 35,20 | -1,33% | - |
| 05.04.2024 | 36,33 | 36,45 | 35,37 | 35,68 | -1,63% | - |
| 04.04.2024 | 36,08 | 36,54 | 35,68 | 36,27 | 0,54% | - |
| 03.04.2024 | 35,84 | 36,28 | 35,71 | 36,07 | 0,40% | - |
| 02.04.2024 | 36,35 | 36,39 | 35,43 | 35,93 | -1,16% | - |
| 28.03.2024 | 36,30 | 37,41 | 35,70 | 36,35 | 1,55% | - |
| 27.03.2024 | 35,87 | 36,54 | 34,55 | 35,79 | 0,80% | - |
| 26.03.2024 | 37,58 | 38,13 | 34,28 | 35,51 | -5,43% | - |
| 25.03.2024 | 36,52 | 37,82 | 36,50 | 37,55 | 1,89% | 50,00 |
| 22.03.2024 | 36,79 | 37,17 | 36,51 | 36,85 | 1,46% | - |
| 21.03.2024 | 35,97 | 36,90 | 35,80 | 36,32 | 1,61% | - |
| 20.03.2024 | 36,50 | 37,27 | 35,54 | 35,75 | -1,27% | - |
| 19.03.2024 | 32,09 | 36,43 | 32,09 | 36,21 | 12,30% | - |
| 18.03.2024 | 33,47 | 33,54 | 32,03 | 32,24 | -3,15% | - |
| 15.03.2024 | 33,23 | 33,79 | 32,71 | 33,29 | -0,13% | - |
| 14.03.2024 | 33,21 | 33,50 | 33,00 | 33,34 | 0,50% | - |
| 13.03.2024 | 33,07 | 33,49 | 32,74 | 33,17 | -0,51% | - |
| 12.03.2024 | 33,54 | 33,65 | 32,90 | 33,34 | 0,41% | - |
| 11.03.2024 | 33,09 | 33,83 | 32,82 | 33,21 | 0,21% | - |
| 08.03.2024 | 32,63 | 33,24 | 32,58 | 33,14 | 1,10% | - |
| 07.03.2024 | 32,71 | 33,29 | 32,60 | 32,78 | -0,02% | 588,00 |
| 06.03.2024 | 33,04 | 33,45 | 32,39 | 32,78 | -0,73% | - |
| 05.03.2024 | 33,00 | 33,35 | 32,81 | 33,02 | -0,14% | - |
| 04.03.2024 | 32,26 | 33,47 | 32,25 | 33,07 | 2,26% | - |
| 01.03.2024 | 32,77 | 32,83 | 32,19 | 32,34 | -1,18% | - |
| 29.02.2024 | 31,94 | 33,21 | 31,79 | 32,72 | 2,43% | - |
| 28.02.2024 | 31,43 | 32,52 | 31,36 | 31,95 | 1,30% | - |
| 27.02.2024 | 31,00 | 31,68 | 31,00 | 31,54 | 1,24% | - |
| 26.02.2024 | 32,05 | 32,08 | 31,13 | 31,15 | -2,90% | - |
| 23.02.2024 | 31,90 | 32,25 | 31,59 | 32,08 | 0,64% | - |
| 22.02.2024 | 32,14 | 32,29 | 31,71 | 31,88 | -0,76% | - |
| 21.02.2024 | 32,75 | 32,91 | 31,91 | 32,12 | -2,86% | - |
| 20.02.2024 | 33,16 | 34,34 | 32,94 | 33,07 | -0,44% | - |
| 19.02.2024 | 33,23 | 33,25 | 33,20 | 33,21 | -0,05% | - |
| 16.02.2024 | 32,55 | 33,39 | 32,48 | 33,23 | 2,04% | - |
| 15.02.2024 | 32,24 | 32,65 | 32,03 | 32,56 | 1,17% | - |
| 14.02.2024 | 32,29 | 32,56 | 31,87 | 32,19 | -0,43% | - |
| 13.02.2024 | 32,96 | 33,03 | 32,07 | 32,33 | -1,91% | - |
| 12.02.2024 | 32,66 | 33,46 | 32,62 | 32,96 | 0,80% | 28,00 |
| 09.02.2024 | 32,22 | 32,83 | 32,10 | 32,70 | 1,02% | 400,00 |
| 08.02.2024 | 31,28 | 32,59 | 31,28 | 32,37 | 2,96% | 800,00 |
| 07.02.2024 | 30,82 | 31,52 | 30,67 | 31,44 | 2,03% | - |
| 06.02.2024 | 30,75 | 31,13 | 30,43 | 30,81 | 0,39% | 200,00 |
| 05.02.2024 | 31,01 | 31,70 | 30,61 | 30,69 | -1,03% | 400,00 |
| 02.02.2024 | 31,61 | 32,00 | 30,62 | 31,01 | -1,91% | 1.250,00 |
| 01.02.2024 | 33,20 | 33,91 | 31,49 | 31,62 | -4,63% | - |
| 31.01.2024 | 33,57 | 33,65 | 32,91 | 33,15 | -0,97% | - |
| 30.01.2024 | 33,91 | 33,98 | 33,36 | 33,48 | -1,24% | - |
| 29.01.2024 | 34,63 | 34,85 | 33,70 | 33,90 | -2,07% | - |
| 26.01.2024 | 34,64 | 34,93 | 34,29 | 34,61 | -0,06% | 1.050,00 |
| 25.01.2024 | 33,32 | 34,91 | 33,13 | 34,63 | 4,12% | - |
| 24.01.2024 | 33,64 | 33,66 | 33,04 | 33,26 | -1,14% | - |
| 23.01.2024 | 33,16 | 34,07 | 33,16 | 33,65 | 0,75% | - |
| 22.01.2024 | 33,72 | 33,90 | 32,46 | 33,40 | -0,95% | - |
| 19.01.2024 | 33,70 | 33,94 | 33,15 | 33,72 | -0,12% | - |
| 18.01.2024 | 33,70 | 34,25 | 33,33 | 33,76 | -0,47% | - |
| 17.01.2024 | 34,24 | 34,46 | 33,81 | 33,92 | -1,17% | - |
| 16.01.2024 | 34,43 | 34,71 | 34,04 | 34,32 | -0,32% | - |
| 15.01.2024 | 34,45 | 34,49 | 34,36 | 34,43 | 0,09% | - |
| 12.01.2024 | 34,55 | 34,79 | 34,13 | 34,40 | -0,20% | 800,00 |
| 11.01.2024 | 34,26 | 34,59 | 33,97 | 34,47 | 0,63% | - |
| 10.01.2024 | 34,40 | 34,53 | 33,98 | 34,25 | -0,65% | - |
| 09.01.2024 | 34,33 | 34,62 | 34,01 | 34,48 | 0,28% | - |
| 08.01.2024 | 33,93 | 34,50 | 33,76 | 34,38 | 0,94% | - |
| 05.01.2024 | 33,35 | 34,15 | 33,11 | 34,06 | 1,98% | - |
| 04.01.2024 | 33,30 | 33,58 | 33,12 | 33,40 | 0,35% | - |
| 03.01.2024 | 33,32 | 33,57 | 32,90 | 33,29 | -0,33% | - |
| 02.01.2024 | 32,89 | 33,75 | 32,75 | 33,40 | 1,86% | - |
| 29.12.2023 | 32,63 | 32,83 | 32,63 | 32,79 | 0,09% | - |
| 28.12.2023 | 32,81 | 32,98 | 32,59 | 32,76 | -0,29% | 1,00 |
| 27.12.2023 | 33,14 | 33,21 | 32,54 | 32,85 | -1,28% | 60,00 |
| 22.12.2023 | 33,16 | 33,45 | 33,05 | 33,28 | 0,12% | - |
| 21.12.2023 | 33,53 | 33,85 | 32,99 | 33,24 | -0,72% | - |
| 20.12.2023 | 33,65 | 33,83 | 33,34 | 33,48 | -0,30% | - |
| 19.12.2023 | 33,56 | 33,98 | 33,34 | 33,58 | -0,16% | - |
| 18.12.2023 | 34,36 | 34,54 | 33,63 | 33,63 | -2,10% | - |
| 15.12.2023 | 34,33 | 34,74 | 34,03 | 34,35 | 0,25% | - |
| 14.12.2023 | 33,92 | 34,82 | 33,80 | 34,27 | 1,00% | - |
| 13.12.2023 | 33,47 | 34,16 | 33,07 | 33,93 | 1,62% | - |
| 12.12.2023 | 34,26 | 34,30 | 33,27 | 33,39 | -2,64% | - |
| 11.12.2023 | 34,24 | 34,50 | 34,03 | 34,29 | 0,18% | 1.000,00 |
| 08.12.2023 | 34,15 | 34,45 | 33,95 | 34,23 | 0,35% | 150,00 |
| 07.12.2023 | 33,95 | 34,25 | 33,65 | 34,11 | 0,46% | - |
| 06.12.2023 | 33,82 | 34,32 | 33,70 | 33,96 | -0,86% | - |
| 05.12.2023 | 34,40 | 34,52 | 33,65 | 34,25 | -0,67% | - |
| 04.12.2023 | 34,18 | 34,55 | 33,99 | 34,48 | 0,82% | - |
| 01.12.2023 | 33,91 | 34,73 | 33,60 | 34,20 | 0,71% | - |
| 30.11.2023 | 32,59 | 34,10 | 32,59 | 33,96 | 4,14% | - |
| 29.11.2023 | 31,06 | 32,86 | 31,06 | 32,61 | 4,64% | - |
| 28.11.2023 | 31,05 | 31,54 | 30,91 | 31,17 | 0,06% | - |
| 27.11.2023 | 30,02 | 31,71 | 29,72 | 31,15 | 3,27% | - |
| 24.11.2023 | 30,07 | 30,39 | 29,85 | 30,16 | -0,17% | - |