42,973$
1,04%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 42,34 | 43,11 | 41,82 | 43,09 | 1,32% | 5.248.531,00 |
| 29.10.2026 | 40,51 | 42,58 | 40,51 | 42,53 | 5,45% | 5.530.823,00 |
| 28.10.2026 | 40,05 | 41,35 | 39,09 | 40,33 | -5,20% | 11.729.261,00 |
| 27.10.2026 | 42,41 | 42,74 | 42,00 | 42,54 | 0,71% | 4.340.992,00 |
| 26.10.2026 | 42,40 | 42,42 | 41,32 | 42,24 | 0,93% | 4.950.408,00 |
| 23.10.2026 | 41,82 | 42,04 | 41,05 | 41,85 | -1,37% | 3.445.958,00 |
| 22.10.2026 | 41,03 | 42,52 | 40,88 | 42,43 | 2,34% | 5.684.434,00 |
| 21.10.2026 | 41,38 | 42,18 | 40,79 | 41,46 | 0,66% | 4.380.584,00 |
| 20.10.2026 | 41,08 | 41,80 | 40,00 | 41,19 | 0,86% | 5.293.494,00 |
| 19.10.2026 | 41,49 | 41,98 | 40,83 | 40,84 | -0,78% | 4.593.901,00 |
| 16.10.2026 | 41,62 | 42,26 | 41,03 | 41,16 | -0,19% | 7.291.448,00 |
| 15.10.2026 | 41,59 | 42,18 | 40,27 | 41,24 | 1,20% | 5.560.532,00 |
| 14.10.2026 | 40,83 | 41,21 | 40,38 | 40,75 | -1,69% | 2.776.697,00 |
| 13.10.2026 | 41,40 | 41,83 | 40,86 | 41,45 | 0,93% | 2.458.331,00 |
| 12.10.2026 | 40,98 | 41,55 | 40,91 | 41,07 | -0,53% | 2.446.608,00 |
| 09.10.2026 | 40,89 | 41,56 | 40,70 | 41,29 | -0,39% | 2.494.504,00 |
| 08.10.2026 | 40,81 | 41,53 | 40,35 | 41,45 | 0,39% | 5.178.766,00 |
| 07.10.2026 | 41,91 | 41,94 | 41,08 | 41,29 | -2,59% | 3.627.584,00 |
| 06.10.2026 | 42,32 | 42,88 | 42,22 | 42,39 | -0,05% | 2.736.746,00 |
| 05.10.2026 | 42,14 | 42,71 | 41,70 | 42,41 | -0,31% | 3.612.048,00 |
| 02.10.2026 | 43,64 | 43,82 | 42,51 | 42,54 | -1,16% | 4.856.290,00 |
| 01.10.2026 | 43,67 | 43,67 | 42,00 | 43,04 | -2,40% | 5.197.871,00 |
| 30.09.2026 | 44,45 | 44,88 | 44,10 | 44,10 | -0,63% | 5.253.677,00 |
| 29.09.2026 | 44,83 | 45,09 | 44,14 | 44,38 | -1,53% | 3.309.146,00 |
| 28.09.2026 | 45,67 | 46,20 | 44,93 | 45,07 | -2,89% | 5.268.870,00 |
| 25.09.2026 | 46,54 | 46,67 | 45,90 | 46,41 | 0,89% | 3.232.920,00 |
| 24.09.2026 | 46,28 | 46,68 | 44,93 | 46,00 | -1,05% | 5.054.225,00 |
| 23.09.2026 | 46,89 | 47,29 | 46,33 | 46,49 | 0,09% | 4.530.721,00 |
| 22.09.2026 | 46,31 | 46,69 | 45,65 | 46,45 | 2,29% | 3.379.587,00 |
| 21.09.2026 | 45,52 | 46,45 | 45,40 | 45,41 | 2,44% | 3.684.504,00 |
| 18.09.2026 | 45,20 | 45,39 | 44,18 | 44,33 | -2,53% | 8.943.632,00 |
| 17.09.2026 | 45,47 | 46,04 | 44,89 | 45,48 | 2,02% | 4.501.670,00 |
| 16.09.2026 | 44,37 | 45,69 | 43,90 | 44,58 | 1,99% | 5.483.031,00 |
| 15.09.2026 | 44,06 | 44,20 | 43,28 | 43,71 | -0,09% | 5.051.644,00 |
| 14.09.2026 | 43,65 | 44,17 | 42,87 | 43,75 | 1,23% | 4.049.558,00 |
| 11.09.2026 | 42,94 | 43,39 | 42,46 | 43,22 | 2,39% | 3.971.987,00 |
| 10.09.2026 | 41,98 | 42,83 | 41,70 | 42,21 | 0,02% | 2.759.969,00 |
| 09.09.2026 | 44,15 | 44,19 | 42,19 | 42,20 | -4,65% | 3.153.627,00 |
| 08.09.2026 | 45,92 | 45,92 | 44,21 | 44,26 | -3,43% | 3.800.120,00 |