International Paper Company (IPC.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 2710.00 | 2764.90 | 2680.55 | 2740.00 | -0.18% | 11,648 |
| 2026-09-01 | 2800.00 | 2820.00 | 2720.10 | 2745.00 | -5.67% | 16,722 |
| 2026-08-28 | 2950.00 | 3050.00 | 2890.10 | 2910.00 | -3.32% | 6,286 |
| 2026-08-27 | 3040.00 | 3050.00 | 2975.00 | 3010.00 | -1.15% | 8,726 |
| 2026-08-26 | 2995.00 | 3070.00 | 2972.56 | 3045.00 | +2.35% | 12,291 |
| 2026-08-25 | 3005.00 | 3029.75 | 2975.00 | 2975.00 | -1.49% | 4,813 |
| 2026-08-24 | 3010.00 | 3080.00 | 2805.11 | 3020.00 | +0.17% | 17,238 |
| 2026-08-21 | 2975.00 | 3045.00 | 2945.35 | 3015.00 | +0.50% | 8,886 |
| 2026-08-20 | 2975.00 | 3033.50 | 2935.00 | 3000.00 | -0.99% | 8,412 |
| 2026-08-19 | 2965.00 | 3050.00 | 2841.70 | 3030.00 | +2.19% | 17,005 |
| 2026-08-18 | 2950.00 | 2990.00 | 2943.70 | 2965.00 | +0.68% | 16,909 |
| 2026-08-17 | 2975.00 | 3030.00 | 2928.30 | 2945.00 | -1.83% | 9,670 |
| 2026-08-14 | 3020.00 | 3025.00 | 2990.00 | 3000.00 | -1.48% | 13,207 |
| 2026-08-13 | 3050.00 | 3150.00 | 3020.00 | 3045.00 | +0.00% | 2,669 |
| 2026-08-12 | 3095.00 | 3150.00 | 2945.46 | 3045.00 | -0.16% | 11,988 |
| 2026-08-11 | 3070.00 | 3095.00 | 2912.95 | 3050.00 | +0.33% | 9,957 |
| 2026-08-10 | 3065.00 | 3195.00 | 3030.00 | 3040.00 | -0.33% | 5,851 |
| 2026-08-07 | 3000.00 | 3090.00 | 2980.00 | 3050.00 | +0.16% | 46,747 |
| 2026-08-06 | 3130.00 | 3160.00 | 3028.75 | 3045.00 | -3.18% | 6,322 |
| 2026-08-05 | 3120.00 | 3170.00 | 2896.47 | 3145.00 | +0.96% | 177,101 |
| 2026-08-04 | 3125.00 | 3130.00 | 3063.45 | 3115.00 | +1.14% | 313,271 |
| 2026-08-03 | 3025.00 | 3130.00 | 3025.00 | 3080.00 | +0.82% | 31,137 |
| 2026-07-31 | 3195.00 | 3275.00 | 3050.00 | 3055.00 | -4.68% | 35,307 |
| 2026-07-30 | 3235.00 | 3400.00 | 3090.56 | 3205.00 | -0.93% | 20,989 |
| 2026-07-29 | 3090.00 | 3335.00 | 3090.00 | 3235.00 | -3.29% | 9,120 |
| 2026-07-28 | 3305.00 | 3360.00 | 3145.00 | 3345.00 | +6.19% | 24,694 |
| 2026-07-27 | 2995.00 | 3260.00 | 2796.41 | 3150.00 | +9.57% | 45,984 |
| 2026-07-24 | 2845.00 | 2900.00 | 2815.00 | 2875.00 | +1.77% | 15,082 |
| 2026-07-23 | 2770.00 | 2905.00 | 2742.21 | 2825.00 | +0.71% | 10,493 |
| 2026-07-22 | 2765.00 | 2834.95 | 2659.41 | 2805.00 | +2.94% | 17,347 |
| 2026-07-21 | 2725.00 | 2730.00 | 2647.46 | 2725.00 | -0.18% | 5,179 |
| 2026-07-20 | 2775.00 | 2795.00 | 2730.00 | 2730.00 | -2.50% | 11,081 |
| 2026-07-17 | 2800.00 | 2885.00 | 2781.39 | 2800.00 | -0.18% | 7,591 |
| 2026-07-16 | 2700.00 | 2810.00 | 2700.00 | 2805.00 | +0.90% | 9,195 |
| 2026-07-15 | 2715.00 | 2785.00 | 2710.00 | 2780.00 | +3.54% | 36,657 |
| 2026-07-14 | 2745.00 | 2766.59 | 2660.00 | 2685.00 | -3.76% | 19,095 |
| 2026-07-13 | 2870.00 | 2900.00 | 2790.00 | 2790.00 | -1.59% | 9,652 |
| 2026-07-10 | 2820.00 | 2865.00 | 2689.34 | 2835.00 | +1.98% | 10,916 |
| 2026-07-09 | 2725.00 | 2785.00 | 2715.00 | 2780.00 | +2.58% | 603,915 |
| 2026-07-08 | 2830.00 | 2900.00 | 2690.10 | 2710.00 | -4.91% | 16,886 |
| 2026-07-07 | 2865.00 | 2900.00 | 2830.00 | 2850.00 | +0.00% | 202,932 |
| 2026-07-06 | 2900.00 | 2905.00 | 2805.12 | 2850.00 | -1.04% | 88,482 |
| 2026-07-03 | 2880.00 | 2899.80 | 2706.95 | 2880.00 | +1.41% | 1,570 |
| 2026-07-02 | 2880.00 | 2915.00 | 2820.00 | 2840.00 | -2.41% | 203,196 |
| 2026-07-01 | 2885.00 | 2940.00 | 2642.41 | 2910.00 | +2.28% | 510,608 |
| 2026-06-30 | 2880.00 | 2895.00 | 2782.40 | 2845.00 | +0.89% | 34,876 |
| 2026-06-29 | 2940.00 | 2960.00 | 2820.00 | 2820.00 | -3.26% | 19,358 |
| 2026-06-26 | 2870.00 | 2965.00 | 2870.00 | 2915.00 | -2.02% | 9,186 |
| 2026-06-25 | 2935.00 | 3015.00 | 2781.40 | 2975.00 | +3.30% | 35,867 |
| 2026-06-24 | 2795.00 | 2900.00 | 2692.77 | 2880.00 | +4.16% | 24,892 |
| 2026-06-23 | 2750.00 | 2815.00 | 2732.96 | 2765.00 | -1.60% | 19,336 |
| 2026-06-22 | 2810.00 | 2893.54 | 2700.00 | 2810.00 | -1.06% | 97,492 |
| 2026-06-19 | 2695.00 | 2840.00 | 2695.00 | 2840.00 | +0.18% | 5,515 |
| 2026-06-18 | 2725.00 | 2840.00 | 2698.36 | 2835.00 | +4.23% | 26,263 |
| 2026-06-17 | 2710.00 | 2765.00 | 2631.80 | 2720.00 | +0.74% | 15,414 |
| 2026-06-16 | 2725.00 | 2788.55 | 2645.00 | 2700.00 | -2.70% | 25,118 |
| 2026-06-15 | 2730.00 | 2800.00 | 2657.18 | 2775.00 | +5.31% | 36,495 |
| 2026-06-12 | 2605.00 | 2654.90 | 2595.00 | 2635.00 | +8.21% | 76,588 |
| 2026-06-11 | 2395.00 | 2445.00 | 2335.00 | 2435.00 | -0.61% | 35,696 |
| 2026-06-10 | 2555.00 | 2555.00 | 2450.00 | 2450.00 | -1.21% | 10,094 |
| 2026-06-09 | 2465.00 | 2515.00 | 2420.71 | 2480.00 | +1.22% | 11,926 |
| 2026-06-08 | 2505.00 | 2525.00 | 2450.00 | 2450.00 | -2.97% | 20,764 |
| 2026-06-05 | 2500.00 | 2555.00 | 2380.00 | 2525.00 | +1.00% | 26,244 |
| 2026-06-04 | 2495.00 | 2560.00 | 2463.75 | 2500.00 | +0.60% | 29,550 |
| 2026-06-03 | 2500.00 | 2520.00 | 2440.00 | 2485.00 | -1.00% | 18,268 |
| 2026-06-02 | 2490.00 | 2530.00 | 2465.00 | 2510.00 | +3.51% | 20,457 |
| 2026-06-01 | 2480.00 | 2495.00 | 2397.97 | 2425.00 | -1.22% | 18,488 |
| 2026-05-29 | 2475.00 | 2500.00 | 2440.00 | 2455.00 | +0.61% | 14,774 |
| 2026-05-28 | 2420.00 | 2445.00 | 2365.00 | 2440.00 | +1.46% | 19,254 |
| 2026-05-27 | 2400.00 | 2420.00 | 2360.00 | 2405.00 | +2.34% | 5,475 |
| 2026-05-26 | 2335.00 | 2375.00 | 2280.82 | 2350.00 | +1.08% | 20,931 |
| 2026-05-22 | 2325.00 | 2335.00 | 2295.00 | 2325.00 | +1.31% | 14,378 |
| 2026-05-21 | 2280.00 | 2305.00 | 2245.00 | 2295.00 | +1.10% | 20,535 |
| 2026-05-20 | 2150.00 | 2285.00 | 2095.00 | 2270.00 | +3.42% | 44,293 |
| 2026-05-19 | 2255.00 | 2285.00 | 2170.00 | 2195.00 | -3.52% | 17,287 |
| 2026-05-18 | 2260.00 | 2335.00 | 2235.25 | 2275.00 | -0.66% | 28,923 |
| 2026-05-15 | 2360.00 | 2360.00 | 2290.00 | 2290.00 | -2.35% | 15,000 |
| 2026-05-14 | 2370.00 | 2395.00 | 2310.00 | 2345.00 | -3.30% | 14,294 |
| 2026-05-13 | 2425.00 | 2490.00 | 2405.00 | 2425.00 | +1.89% | 4,838 |
| 2026-05-12 | 2370.00 | 2430.00 | 2360.00 | 2380.00 | -0.42% | 17,643 |
| 2026-05-11 | 2395.00 | 2450.00 | 2310.00 | 2390.00 | -1.44% | 23,356 |
| 2026-05-08 | 2430.00 | 2450.00 | 2405.00 | 2425.00 | -1.62% | 10,359 |
| 2026-05-07 | 2455.00 | 2505.00 | 2360.00 | 2465.00 | +0.82% | 38,874 |
| 2026-05-06 | 2350.00 | 2475.00 | 2350.00 | 2445.00 | +4.26% | 21,421 |
| 2026-05-05 | 2300.00 | 2365.00 | 2205.00 | 2345.00 | +5.39% | 10,590 |
| 2026-05-01 | 2240.00 | 2370.00 | 2205.35 | 2225.00 | -3.05% | 31,500 |
| 2026-04-30 | 2445.00 | 2515.00 | 2200.00 | 2295.00 | -8.20% | 23,482 |
| 2026-04-29 | 2325.00 | 2525.00 | 2325.00 | 2500.00 | +4.17% | 11,532 |
| 2026-04-28 | 2425.00 | 2445.00 | 2385.00 | 2400.00 | +1.05% | 11,976 |
| 2026-04-27 | 2390.00 | 2455.00 | 2375.00 | 2375.00 | -2.06% | 16,260 |
| 2026-04-24 | 2425.00 | 2495.00 | 2345.00 | 2425.00 | -3.00% | 32,180 |
| 2026-04-23 | 2425.00 | 2521.25 | 2385.00 | 2500.00 | -0.99% | 23,877 |
| 2026-04-22 | 2645.00 | 2705.00 | 2505.00 | 2525.00 | -6.13% | 28,423 |
| 2026-04-21 | 2730.00 | 2745.00 | 2670.00 | 2690.00 | -1.47% | 7,730 |
| 2026-04-20 | 2700.00 | 2771.10 | 2683.86 | 2730.00 | -0.91% | 57,060 |
| 2026-04-17 | 2700.00 | 2800.00 | 2663.92 | 2755.00 | +2.23% | 13,666 |
| 2026-04-16 | 2710.00 | 2712.50 | 2605.00 | 2695.00 | +0.00% | 9,536 |
| 2026-04-15 | 2705.00 | 2715.00 | 2680.00 | 2695.00 | -0.74% | 31,706 |
| 2026-04-14 | 2705.00 | 2730.00 | 2667.71 | 2715.00 | +1.50% | 12,909 |
| 2026-04-13 | 2690.00 | 2709.50 | 2615.69 | 2675.00 | -1.47% | 6,648 |
| 2026-04-10 | 2755.00 | 2785.00 | 2710.00 | 2715.00 | -0.37% | 16,967 |
| 2026-04-09 | 2750.00 | 2770.00 | 2710.00 | 2725.00 | +0.18% | 12,086 |
| 2026-04-08 | 2680.00 | 2800.00 | 2665.00 | 2720.00 | +5.22% | 30,990 |
| 2026-04-07 | 2625.00 | 2680.00 | 2584.34 | 2585.00 | -1.34% | 12,547 |
| 2026-04-02 | 2650.00 | 2670.00 | 2565.00 | 2620.00 | -1.69% | 35,281 |
| 2026-04-01 | 2720.00 | 2735.00 | 2665.00 | 2665.00 | +0.00% | 17,566 |
| 2026-03-31 | 2670.00 | 2690.00 | 2635.00 | 2665.00 | -1.30% | 17,716 |
| 2026-03-30 | 2685.00 | 2710.00 | 2650.00 | 2700.00 | -0.55% | 67,834 |
| 2026-03-27 | 2710.00 | 2725.00 | 2660.00 | 2715.00 | +0.56% | 15,552 |
| 2026-03-26 | 2725.00 | 2765.00 | 2685.00 | 2700.00 | +0.00% | 15,763 |
| 2026-03-25 | 2700.00 | 2755.00 | 2594.60 | 2700.00 | +0.75% | 9,406 |
| 2026-03-24 | 2665.00 | 2695.00 | 2620.00 | 2680.00 | +1.52% | 10,644 |
| 2026-03-23 | 2515.00 | 2700.00 | 2460.00 | 2640.00 | +4.14% | 72,623 |
| 2026-03-20 | 2565.00 | 2610.00 | 2519.38 | 2535.00 | -0.98% | 24,919 |
| 2026-03-19 | 2700.00 | 2705.00 | 2540.00 | 2560.00 | -6.57% | 35,989 |
| 2026-03-18 | 2830.00 | 2830.00 | 2725.00 | 2740.00 | -2.32% | 16,652 |
| 2026-03-17 | 2805.00 | 2875.00 | 2800.32 | 2805.00 | -1.06% | 25,567 |
| 2026-03-16 | 2830.00 | 2855.00 | 2791.43 | 2835.00 | -0.18% | 17,295 |
| 2026-03-13 | 2680.00 | 2870.00 | 2665.00 | 2840.00 | +1.43% | 19,881 |
| 2026-03-12 | 2635.00 | 2895.00 | 2635.00 | 2800.00 | -3.45% | 20,564 |
| 2026-03-11 | 2905.00 | 2920.00 | 2865.00 | 2900.00 | -1.19% | 39,595 |
| 2026-03-10 | 2875.00 | 2935.00 | 2810.00 | 2935.00 | +5.39% | 13,605 |
| 2026-03-09 | 2925.00 | 2970.00 | 2765.00 | 2785.00 | -6.86% | 32,221 |
| 2026-03-06 | 3080.00 | 3105.00 | 2931.92 | 2990.00 | -3.86% | 16,104 |
| 2026-03-05 | 3205.00 | 3205.00 | 3090.00 | 3110.00 | -1.11% | 31,638 |
| 2026-03-04 | 3120.00 | 3170.00 | 3084.32 | 3145.00 | +1.45% | 20,964 |
| 2026-03-03 | 3155.00 | 3155.00 | 3059.35 | 3100.00 | -1.59% | 21,314 |
| 2026-03-02 | 3195.00 | 3290.00 | 3109.55 | 3150.00 | -1.25% | 19,400 |
| 2026-02-27 | 3290.00 | 3290.00 | 3121.68 | 3190.00 | +0.95% | 22,322 |
| 2026-02-26 | 3200.00 | 3235.00 | 3110.00 | 3160.00 | +1.12% | 36,133 |
| 2026-02-25 | 3255.00 | 3285.00 | 3090.00 | 3125.00 | -4.29% | 11,243 |
| 2026-02-24 | 3270.00 | 3340.99 | 3250.59 | 3265.00 | +0.77% | 48,850 |
| 2026-02-23 | 3345.00 | 3410.00 | 3150.00 | 3240.00 | -6.22% | 23,218 |
| 2026-02-20 | 3465.00 | 3595.00 | 3399.37 | 3455.00 | -2.26% | 54,812 |
| 2026-02-19 | 3610.00 | 3695.00 | 3450.00 | 3535.00 | -2.48% | 12,125 |
| 2026-02-18 | 3640.00 | 3670.00 | 3585.00 | 3625.00 | +0.55% | 9,447 |
| 2026-02-17 | 3565.00 | 3660.00 | 3440.00 | 3605.00 | +6.03% | 23,139 |
| 2026-02-16 | 3425.00 | 3775.00 | 3400.00 | 3400.00 | -5.56% | 6,231 |
| 2026-02-13 | 3600.00 | 3645.00 | 3565.00 | 3600.00 | -1.10% | 45,651 |
| 2026-02-12 | 3625.00 | 3675.00 | 3525.00 | 3640.00 | +2.10% | 38,591 |
| 2026-02-11 | 3500.00 | 3610.00 | 3315.00 | 3565.00 | +2.44% | 25,037 |
| 2026-02-10 | 3480.00 | 3505.00 | 3435.00 | 3480.00 | +2.20% | 12,991 |
| 2026-02-09 | 3410.00 | 3439.50 | 3330.00 | 3405.00 | +1.34% | 15,281 |
| 2026-02-06 | 3250.00 | 3375.00 | 3231.45 | 3360.00 | +3.86% | 25,135 |
| 2026-02-05 | 3260.00 | 3350.00 | 3200.00 | 3235.00 | -1.52% | 31,645 |
| 2026-02-04 | 3040.00 | 3315.00 | 3035.00 | 3285.00 | +5.46% | 25,413 |
| 2026-02-03 | 2995.00 | 3130.00 | 2932.62 | 3115.00 | +4.01% | 30,679 |
| 2026-02-02 | 2890.00 | 3000.00 | 2807.42 | 2995.00 | +2.22% | 29,736 |
| 2026-01-30 | 2835.00 | 2960.00 | 2745.00 | 2930.00 | +4.27% | 98,986 |
| 2026-01-29 | 3040.00 | 3310.00 | 2796.11 | 2810.00 | -8.32% | 30,980 |
| 2026-01-28 | 3030.00 | 3140.00 | 2986.22 | 3065.00 | -0.33% | 31,789 |
| 2026-01-27 | 3145.00 | 3165.00 | 3070.00 | 3075.00 | -2.07% | 20,210 |
| 2026-01-26 | 3145.00 | 3210.00 | 3115.00 | 3140.00 | +2.45% | 20,064 |
| 2026-01-23 | 3110.00 | 3110.00 | 3055.00 | 3065.00 | -3.31% | 13,906 |
| 2026-01-22 | 3175.00 | 3205.00 | 3165.00 | 3170.00 | +0.32% | 9,311 |
| 2026-01-21 | 3120.00 | 3185.00 | 3060.00 | 3160.00 | +0.48% | 26,152 |
| 2026-01-20 | 3160.00 | 3205.00 | 3115.00 | 3145.00 | -0.79% | 16,587 |
| 2026-01-19 | 3170.00 | 3230.00 | 3076.54 | 3170.00 | -1.55% | 14,251 |
| 2026-01-16 | 3270.00 | 3345.00 | 3210.00 | 3220.00 | -0.16% | 13,830 |
| 2026-01-15 | 3165.00 | 3231.10 | 3165.00 | 3225.00 | +1.74% | 12,098 |
| 2026-01-14 | 3180.00 | 3220.00 | 3150.00 | 3170.00 | +0.48% | 9,284 |
| 2026-01-13 | 3130.00 | 3175.00 | 3125.00 | 3155.00 | +0.16% | 16,679 |
| 2026-01-12 | 3205.00 | 3216.10 | 3130.00 | 3150.00 | +0.32% | 14,218 |
| 2026-01-09 | 3125.00 | 3195.00 | 3105.62 | 3140.00 | +2.61% | 27,791 |
| 2026-01-08 | 2940.00 | 3060.00 | 2925.15 | 3060.00 | +1.49% | 11,761 |
| 2026-01-07 | 3025.00 | 3105.00 | 2990.00 | 3015.00 | -0.66% | 18,719 |
| 2026-01-06 | 2980.00 | 3035.00 | 2970.00 | 3035.00 | +1.34% | 17,322 |
| 2026-01-05 | 3000.00 | 3035.00 | 2965.00 | 2995.00 | +1.01% | 27,040 |
| 2026-01-02 | 2930.00 | 2970.00 | 2900.10 | 2965.00 | +4.77% | 24,460 |
| 2025-12-31 | 2830.00 | 3052.99 | 2830.00 | 2830.00 | -3.74% | 2,668 |
| 2025-12-30 | 2940.00 | 2985.00 | 2935.00 | 2940.00 | -0.17% | 11,850 |
| 2025-12-29 | 2930.00 | 2960.00 | 2917.69 | 2945.00 | +0.34% | 18,155 |
| 2025-12-24 | 2915.00 | 2950.00 | 2885.00 | 2935.00 | +0.86% | 5,166 |
| 2025-12-23 | 2905.00 | 2945.00 | 2890.00 | 2910.00 | +1.39% | 16,336 |
| 2025-12-22 | 2840.00 | 2883.90 | 2827.20 | 2870.00 | +0.17% | 11,469 |
| 2025-12-19 | 2880.00 | 2891.24 | 2850.00 | 2865.00 | -1.04% | 24,962 |
| 2025-12-18 | 2890.00 | 2915.00 | 2875.00 | 2895.00 | +0.87% | 7,195 |
| 2025-12-17 | 2900.00 | 2925.00 | 2865.00 | 2870.00 | +0.17% | 10,634 |
| 2025-12-16 | 2860.00 | 2930.00 | 2831.83 | 2865.00 | -0.17% | 10,007 |
| 2025-12-15 | 2900.00 | 2905.00 | 2868.22 | 2870.00 | -1.54% | 15,316 |
| 2025-12-12 | 2915.00 | 2985.00 | 2899.09 | 2915.00 | -1.02% | 59,912 |
| 2025-12-11 | 2925.00 | 2955.00 | 2891.36 | 2945.00 | +2.79% | 23,633 |
| 2025-12-10 | 2830.00 | 2875.00 | 2805.00 | 2865.00 | -0.52% | 26,626 |
| 2025-12-09 | 2875.00 | 2900.00 | 2825.00 | 2880.00 | -1.37% | 23,038 |
| 2025-12-08 | 2920.00 | 2945.00 | 2885.00 | 2920.00 | -1.35% | 10,067 |
| 2025-12-05 | 2925.00 | 2975.00 | 2905.00 | 2960.00 | +0.34% | 15,946 |
| 2025-12-04 | 2980.00 | 2980.00 | 2920.00 | 2950.00 | +1.72% | 13,194 |
| 2025-12-03 | 2850.00 | 2905.00 | 2850.00 | 2900.00 | +0.69% | 20,304 |
| 2025-12-02 | 2950.00 | 2980.00 | 2875.00 | 2880.00 | -2.54% | 18,384 |
| 2025-12-01 | 2970.00 | 2971.40 | 2931.80 | 2955.00 | -1.34% | 11,525 |
| 2025-11-28 | 2965.00 | 3000.00 | 2945.00 | 2995.00 | +1.53% | 14,089 |
| 2025-11-27 | 2980.00 | 3037.00 | 2815.00 | 2950.00 | +0.00% | 10,457 |
| 2025-11-26 | 2880.00 | 2970.00 | 2880.00 | 2950.00 | +1.03% | 15,686 |
| 2025-11-25 | 2860.00 | 2925.00 | 2835.00 | 2920.00 | +1.04% | 90,008 |
| 2025-11-24 | 2870.00 | 2935.00 | 2866.75 | 2890.00 | +1.76% | 28,875 |
| 2025-11-21 | 2710.00 | 2845.00 | 2695.00 | 2840.00 | +2.90% | 34,665 |
| 2025-11-20 | 2780.00 | 2815.00 | 2760.00 | 2760.00 | -0.18% | 19,883 |
| 2025-11-19 | 2785.00 | 2825.00 | 2755.00 | 2765.00 | -1.43% | 22,692 |
| 2025-11-18 | 2750.00 | 2835.00 | 2718.40 | 2805.00 | +0.54% | 26,731 |
| 2025-11-17 | 2825.00 | 2850.00 | 2790.00 | 2790.00 | -0.71% | 22,324 |
| 2025-11-14 | 2825.00 | 2895.00 | 2785.50 | 2810.00 | -3.27% | 25,790 |
| 2025-11-13 | 2910.00 | 2955.00 | 2875.00 | 2905.00 | -1.69% | 26,876 |
| 2025-11-12 | 2910.00 | 2985.00 | 2893.16 | 2955.00 | +2.07% | 38,273 |
| 2025-11-11 | 2875.00 | 2930.00 | 2863.08 | 2895.00 | +2.48% | 24,688 |
| 2025-11-10 | 2890.00 | 2915.00 | 2815.00 | 2825.00 | -0.35% | 36,115 |
| 2025-11-07 | 2770.00 | 2850.00 | 2720.00 | 2835.00 | +3.09% | 55,004 |
| 2025-11-06 | 2755.00 | 2790.00 | 2719.40 | 2750.00 | -0.36% | 14,755 |
| 2025-11-05 | 2785.00 | 2825.00 | 2731.53 | 2760.00 | -1.43% | 24,303 |
| 2025-11-04 | 2785.00 | 2820.00 | 2740.00 | 2800.00 | -0.36% | 42,995 |
| 2025-11-03 | 2950.00 | 2965.00 | 2810.00 | 2810.00 | -5.70% | 19,052 |
| 2025-10-31 | 2925.00 | 2995.00 | 2875.00 | 2980.00 | +1.19% | 52,066 |
| 2025-10-30 | 3420.00 | 3480.00 | 2901.07 | 2945.00 | -14.76% | 89,715 |
| 2025-10-29 | 3605.00 | 3665.00 | 3442.72 | 3455.00 | -4.16% | 24,136 |
| 2025-10-28 | 3585.00 | 3635.00 | 3580.00 | 3605.00 | -0.41% | 29,225 |
| 2025-10-27 | 3700.00 | 3700.00 | 3610.00 | 3620.00 | -1.63% | 46,600 |
| 2025-10-24 | 3670.00 | 3725.00 | 3620.00 | 3680.00 | +2.22% | 15,433 |
| 2025-10-23 | 3565.00 | 3630.00 | 3435.00 | 3600.00 | -0.28% | 28,193 |
| 2025-10-22 | 3590.00 | 3640.00 | 3555.00 | 3610.00 | -0.28% | 26,122 |
| 2025-10-21 | 3550.00 | 3620.00 | 3507.20 | 3620.00 | +3.43% | 37,478 |
| 2025-10-20 | 3455.00 | 3535.00 | 3430.00 | 3500.00 | +0.72% | 46,558 |
| 2025-10-17 | 3420.00 | 3530.00 | 3310.00 | 3475.00 | +0.14% | 27,753 |
| 2025-10-16 | 3505.00 | 3520.00 | 3456.10 | 3470.00 | -0.29% | 17,278 |
| 2025-10-15 | 3495.00 | 3530.00 | 3480.00 | 3480.00 | +0.14% | 15,680 |
| 2025-10-14 | 3405.00 | 3475.00 | 3385.00 | 3475.00 | +0.58% | 26,693 |
| 2025-10-13 | 3475.00 | 3495.00 | 3410.00 | 3455.00 | +0.58% | 68,365 |
| 2025-10-10 | 3480.00 | 3510.00 | 3415.00 | 3435.00 | -1.29% | 29,883 |
| 2025-10-09 | 3480.00 | 3520.00 | 3380.00 | 3480.00 | +0.29% | 19,248 |
| 2025-10-08 | 3415.00 | 3485.00 | 3395.00 | 3470.00 | +1.31% | 22,964 |
| 2025-10-07 | 3395.00 | 3470.00 | 3390.53 | 3425.00 | +1.18% | 21,988 |
| 2025-10-06 | 3455.00 | 3455.00 | 3285.00 | 3385.00 | -2.73% | 84,017 |
| 2025-10-03 | 3470.00 | 3505.00 | 3456.65 | 3480.00 | +0.87% | 10,632 |
| 2025-10-02 | 3455.00 | 3455.55 | 3406.66 | 3450.00 | +0.29% | 34,119 |
| 2025-10-01 | 3445.00 | 3470.00 | 3400.00 | 3440.00 | +1.33% | 16,178 |
| 2025-09-30 | 3415.00 | 3436.70 | 3381.84 | 3395.00 | -0.73% | 16,705 |
| 2025-09-29 | 3380.00 | 3425.00 | 3360.00 | 3420.00 | +1.18% | 20,274 |
| 2025-09-26 | 3405.00 | 3410.00 | 3360.00 | 3380.00 | -1.02% | 30,007 |
| 2025-09-25 | 3420.00 | 3495.00 | 3405.00 | 3415.00 | -0.58% | 25,316 |
| 2025-09-24 | 3425.00 | 3480.00 | 3410.00 | 3435.00 | +0.00% | 24,121 |
| 2025-09-23 | 3425.00 | 3460.00 | 3394.23 | 3435.00 | -0.43% | 41,319 |
| 2025-09-22 | 3455.00 | 3520.00 | 3400.00 | 3450.00 | +0.73% | 20,192 |
| 2025-09-19 | 3495.00 | 3508.34 | 3420.00 | 3425.00 | -1.86% | 13,951 |
| 2025-09-18 | 3445.00 | 3505.00 | 3440.00 | 3490.00 | +1.75% | 20,779 |
| 2025-09-17 | 3375.00 | 3440.00 | 3345.00 | 3430.00 | +2.69% | 18,400 |
| 2025-09-16 | 3350.00 | 3355.00 | 3315.00 | 3340.00 | -0.89% | 23,452 |
| 2025-09-15 | 3410.00 | 3430.00 | 3370.00 | 3370.00 | -0.59% | 13,408 |
| 2025-09-12 | 3440.00 | 3440.00 | 3380.00 | 3390.00 | -0.88% | 18,916 |
| 2025-09-11 | 3440.00 | 3455.00 | 3385.00 | 3420.00 | -1.01% | 13,883 |
| 2025-09-10 | 3455.00 | 3485.00 | 3430.00 | 3455.00 | -0.29% | 13,383 |
| 2025-09-09 | 3485.00 | 3510.00 | 3435.00 | 3465.00 | -0.14% | 16,378 |
| 2025-09-08 | 3595.00 | 3600.00 | 3430.50 | 3470.00 | -2.39% | 13,658 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+7.58%). Schwächster Monat: Apr (-15.54%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von International Paper Company (IPC.L)?
2740.00 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von IPC.L?
3775.00 im Hoch und 2095.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von International Paper Company?
Historisch war der stärkste Kalendermonat von IPC.L der Jun (Durchschnitt +7.58%), der schwächste der Apr (Durchschnitt -15.54%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.