48,665€
0,24%
Echtzeit-Aktienkurs WestRock Co.
Bid:
Ask:
Aktienkurse zur WestRock Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 48,40 | 48,67 | 48,40 | 48,67 | 0,24% | - |
| 15.05.2024 | 47,75 | 48,60 | 47,69 | 48,55 | 1,63% | - |
| 14.05.2024 | 47,36 | 48,00 | 47,23 | 47,77 | 0,65% | - |
| 13.05.2024 | 47,87 | 48,16 | 47,34 | 47,46 | -1,02% | - |
| 10.05.2024 | 47,95 | 48,30 | 47,79 | 47,95 | -0,04% | - |
| 09.05.2024 | 48,20 | 48,81 | 47,97 | 47,97 | -0,62% | - |
| 08.05.2024 | 48,24 | 48,77 | 48,02 | 48,27 | 0,56% | - |
| 07.05.2024 | 47,74 | 48,32 | 47,64 | 48,00 | 0,54% | - |
| 06.05.2024 | 47,49 | 47,91 | 47,29 | 47,74 | 0,48% | - |
| 03.05.2024 | 47,66 | 48,70 | 47,29 | 47,51 | -0,44% | - |
| 02.05.2024 | 44,97 | 47,95 | 44,62 | 47,72 | 6,19% | - |
| 30.04.2024 | 45,34 | 46,04 | 44,89 | 44,94 | -0,60% | - |
| 29.04.2024 | 43,69 | 45,30 | 43,69 | 45,21 | 2,10% | - |
| 26.04.2024 | 43,63 | 44,62 | 43,60 | 44,28 | 1,47% | - |
| 25.04.2024 | 44,38 | 44,43 | 43,29 | 43,64 | -1,67% | - |
| 24.04.2024 | 44,01 | 44,42 | 43,92 | 44,38 | 0,70% | - |
| 23.04.2024 | 45,12 | 45,33 | 43,96 | 44,07 | -2,18% | - |
| 22.04.2024 | 44,52 | 45,83 | 44,52 | 45,05 | -0,07% | - |
| 19.04.2024 | 44,70 | 45,34 | 44,38 | 45,08 | 0,78% | - |
| 18.04.2024 | 43,86 | 45,07 | 43,86 | 44,73 | 0,97% | - |
| 17.04.2024 | 44,08 | 45,42 | 44,08 | 44,30 | -0,36% | - |
| 16.04.2024 | 44,71 | 44,77 | 44,02 | 44,46 | -0,56% | - |
| 15.04.2024 | 44,57 | 46,19 | 44,48 | 44,71 | -0,82% | 143,00 |
| 12.04.2024 | 45,82 | 46,29 | 44,90 | 45,08 | -1,68% | - |
| 11.04.2024 | 45,71 | 46,19 | 45,33 | 45,85 | 0,31% | - |
| 10.04.2024 | 45,27 | 45,79 | 44,85 | 45,71 | 0,99% | - |
| 09.04.2024 | 45,35 | 45,51 | 44,41 | 45,26 | 0,00% | - |
| 08.04.2024 | 45,13 | 45,51 | 44,65 | 45,26 | 0,35% | - |
| 05.04.2024 | 44,71 | 45,38 | 44,71 | 45,10 | 0,00% | - |
| 04.04.2024 | 45,13 | 45,59 | 44,95 | 45,10 | 0,11% | - |
| 03.04.2024 | 45,95 | 46,06 | 45,03 | 45,05 | -1,96% | - |
| 02.04.2024 | 45,84 | 46,41 | 45,19 | 45,95 | 0,99% | - |
| 28.03.2024 | 45,50 | 45,90 | 45,10 | 45,50 | 0,00% | 36,00 |
| 27.03.2024 | 45,40 | 45,80 | 44,90 | 45,50 | -0,22% | - |
| 26.03.2024 | 44,90 | 45,90 | 44,90 | 45,60 | 1,56% | - |
| 25.03.2024 | 44,40 | 45,30 | 44,40 | 44,90 | 1,13% | - |
| 22.03.2024 | 44,70 | 45,50 | 44,40 | 44,40 | -1,33% | - |
| 21.03.2024 | 45,50 | 45,90 | 44,70 | 45,00 | -0,88% | - |
| 20.03.2024 | 45,10 | 45,50 | 44,70 | 45,40 | 0,44% | - |
| 19.03.2024 | 44,60 | 45,30 | 44,30 | 45,20 | 1,57% | - |
| 18.03.2024 | 44,80 | 45,00 | 43,90 | 44,50 | -0,67% | - |
| 15.03.2024 | 44,10 | 44,90 | 43,90 | 44,80 | 2,28% | - |
| 14.03.2024 | 43,20 | 44,10 | 42,90 | 43,80 | 2,34% | - |
| 13.03.2024 | 42,90 | 43,30 | 42,50 | 42,80 | -0,70% | - |
| 12.03.2024 | 42,30 | 43,30 | 42,10 | 43,10 | 1,41% | - |
| 11.03.2024 | 41,50 | 42,70 | 40,80 | 42,50 | 1,92% | - |
| 08.03.2024 | 41,50 | 42,20 | 41,30 | 41,70 | 0,48% | - |
| 07.03.2024 | 40,60 | 41,70 | 40,50 | 41,50 | 2,47% | - |
| 06.03.2024 | 41,30 | 41,80 | 40,50 | 40,50 | -2,41% | - |
| 05.03.2024 | 41,50 | 41,70 | 41,20 | 41,50 | 0,00% | - |
| 04.03.2024 | 41,10 | 41,90 | 41,10 | 41,50 | 0,00% | 40,00 |
| 01.03.2024 | 41,90 | 42,30 | 41,50 | 41,50 | -0,95% | - |
| 29.02.2024 | 41,50 | 42,30 | 41,30 | 41,90 | 2,20% | - |
| 28.02.2024 | 41,10 | 41,70 | 40,90 | 41,00 | 0,24% | - |
| 27.02.2024 | 40,50 | 41,30 | 40,20 | 40,90 | 1,49% | - |
| 26.02.2024 | 40,30 | 40,90 | 40,10 | 40,30 | -0,74% | - |
| 23.02.2024 | 40,60 | 41,30 | 40,30 | 40,60 | -0,25% | - |
| 22.02.2024 | 40,50 | 40,90 | 40,30 | 40,70 | 0,49% | - |
| 21.02.2024 | 40,50 | 40,70 | 40,20 | 40,50 | 0,00% | - |
| 20.02.2024 | 40,10 | 40,90 | 40,00 | 40,50 | 1,00% | - |
| 19.02.2024 | 40,50 | 40,60 | 40,10 | 40,10 | -1,23% | - |
| 16.02.2024 | 40,20 | 40,70 | 40,00 | 40,60 | 2,01% | - |
| 15.02.2024 | 39,70 | 40,30 | 39,70 | 39,80 | 0,25% | - |
| 14.02.2024 | 39,50 | 39,90 | 39,10 | 39,70 | 0,51% | - |
| 13.02.2024 | 39,60 | 40,10 | 39,30 | 39,50 | -0,25% | - |
| 12.02.2024 | 39,50 | 39,90 | 39,30 | 39,60 | -0,75% | - |
| 09.02.2024 | 39,40 | 39,90 | 38,80 | 39,90 | 0,76% | 800,00 |
| 08.02.2024 | 37,10 | 39,90 | 36,50 | 39,60 | 6,45% | 180,00 |
| 07.02.2024 | 35,70 | 38,20 | 35,60 | 37,20 | 3,91% | - |
| 06.02.2024 | 36,00 | 36,40 | 35,60 | 35,80 | -0,28% | - |
| 05.02.2024 | 35,90 | 36,50 | 35,70 | 35,90 | -0,28% | - |
| 02.02.2024 | 36,10 | 36,50 | 35,90 | 36,00 | -0,28% | 200,00 |
| 01.02.2024 | 37,20 | 37,80 | 35,90 | 36,10 | -2,96% | - |
| 31.01.2024 | 38,30 | 38,40 | 36,90 | 37,20 | -2,62% | 150,00 |
| 30.01.2024 | 38,60 | 38,70 | 38,10 | 38,20 | -0,26% | - |
| 29.01.2024 | 39,10 | 39,10 | 38,30 | 38,30 | -2,05% | 600,00 |
| 26.01.2024 | 39,20 | 39,90 | 38,90 | 39,10 | 0,00% | - |
| 25.01.2024 | 37,50 | 39,30 | 37,50 | 39,10 | 4,27% | - |
| 24.01.2024 | 37,30 | 37,90 | 37,20 | 37,50 | 0,54% | - |
| 23.01.2024 | 36,50 | 37,50 | 36,50 | 37,30 | 1,63% | - |
| 22.01.2024 | 36,60 | 37,10 | 36,40 | 36,70 | 0,00% | - |
| 19.01.2024 | 37,20 | 37,50 | 36,70 | 36,70 | -1,61% | - |
| 18.01.2024 | 37,20 | 37,70 | 36,90 | 37,30 | 0,00% | - |
| 17.01.2024 | 38,20 | 38,20 | 37,30 | 37,30 | -1,58% | - |
| 16.01.2024 | 38,10 | 38,20 | 37,70 | 37,90 | -0,52% | - |
| 15.01.2024 | 38,30 | 38,30 | 37,90 | 38,10 | 0,00% | - |
| 12.01.2024 | 37,90 | 38,30 | 37,80 | 38,10 | 0,53% | - |
| 11.01.2024 | 38,10 | 38,70 | 37,70 | 37,90 | -0,52% | - |
| 10.01.2024 | 38,60 | 38,70 | 38,10 | 38,10 | -1,55% | - |
| 09.01.2024 | 38,90 | 39,10 | 38,30 | 38,70 | -0,51% | - |
| 08.01.2024 | 38,30 | 38,90 | 38,00 | 38,90 | 1,83% | - |
| 05.01.2024 | 38,50 | 38,70 | 37,50 | 38,20 | -0,78% | - |
| 04.01.2024 | 38,10 | 38,50 | 37,80 | 38,50 | 1,32% | - |
| 03.01.2024 | 38,20 | 38,50 | 37,70 | 38,00 | -0,52% | - |
| 02.01.2024 | 37,60 | 38,40 | 37,50 | 38,20 | 1,60% | - |
| 29.12.2023 | 38,30 | 38,30 | 37,60 | 37,60 | -1,83% | - |
| 28.12.2023 | 38,50 | 38,50 | 37,80 | 38,30 | -0,26% | - |
| 27.12.2023 | 37,90 | 38,80 | 37,90 | 38,40 | 1,32% | - |
| 22.12.2023 | 38,10 | 38,40 | 37,70 | 37,90 | -1,04% | - |
| 21.12.2023 | 39,30 | 39,80 | 37,90 | 38,30 | -2,54% | - |