£34,426
0,43%
Echtzeit-Aktienkurs Smurfit Kappa Group PLC
Bid:
Ask:
Aktienkurse zur Smurfit Kappa Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,31 | 34,38 | 34,31 | 34,38 | 0,28% | 254,00 |
| 25.04.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,08% | 149,00 |
| 24.04.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -1,59% | 92,00 |
| 23.04.2024 | 35,27 | 35,27 | 34,80 | 34,80 | -1,81% | 370,00 |
| 22.04.2024 | 35,57 | 35,57 | 35,30 | 35,44 | 0,88% | 1.578,00 |
| 19.04.2024 | 35,13 | 35,38 | 35,13 | 35,14 | 0,90% | 185,00 |
| 18.04.2024 | 34,17 | 34,93 | 34,11 | 34,82 | 0,05% | 2.756,00 |
| 17.04.2024 | 34,46 | 35,13 | 34,46 | 34,80 | 1,66% | 990,00 |
| 16.04.2024 | 34,83 | 34,83 | 34,12 | 34,24 | -2,97% | 850,00 |
| 15.04.2024 | 35,39 | 35,48 | 35,28 | 35,28 | -0,59% | 607,00 |
| 12.04.2024 | 35,59 | 35,76 | 35,46 | 35,49 | -0,01% | 878,00 |
| 11.04.2024 | 35,50 | 35,70 | 35,50 | 35,50 | -1,96% | 1.277,00 |
| 10.04.2024 | 36,24 | 36,29 | 36,21 | 36,21 | -0,65% | 54,00 |
| 09.04.2024 | 36,38 | 36,59 | 36,26 | 36,44 | -0,05% | - |
| 08.04.2024 | 36,28 | 36,53 | 36,22 | 36,46 | 0,58% | - |
| 05.04.2024 | 35,87 | 36,29 | 35,84 | 36,25 | -0,60% | 584,00 |
| 04.04.2024 | 36,37 | 36,68 | 36,19 | 36,47 | 1,15% | - |
| 03.04.2024 | 36,01 | 36,05 | 35,99 | 36,05 | -0,36% | 454,00 |
| 02.04.2024 | 36,46 | 36,46 | 36,00 | 36,18 | -0,13% | 1.330,00 |
| 28.03.2024 | 35,95 | 36,23 | 35,88 | 36,23 | 0,60% | 686,00 |
| 27.03.2024 | 36,05 | 36,57 | 36,02 | 36,02 | -0,67% | 1.905,00 |
| 26.03.2024 | 36,12 | 36,32 | 36,12 | 36,26 | 0,95% | 455,00 |
| 25.03.2024 | 35,89 | 36,07 | 35,88 | 35,92 | 0,18% | 1.051,00 |
| 22.03.2024 | 35,86 | 35,91 | 35,77 | 35,85 | -0,31% | 975,00 |
| 21.03.2024 | 36,44 | 36,44 | 35,96 | 35,96 | 0,13% | 1.491,00 |
| 20.03.2024 | 35,60 | 36,06 | 35,60 | 35,91 | -0,16% | 998,00 |
| 19.03.2024 | 35,17 | 35,97 | 35,17 | 35,97 | 1,47% | 1.720,00 |
| 18.03.2024 | 35,43 | 35,49 | 35,29 | 35,45 | -1,18% | 547,00 |
| 15.03.2024 | 35,55 | 35,92 | 35,42 | 35,87 | 2,86% | 2.523,00 |
| 14.03.2024 | 34,45 | 34,93 | 34,32 | 34,88 | 1,59% | 1.337,00 |
| 13.03.2024 | 34,31 | 34,33 | 34,21 | 34,33 | 0,89% | 529,00 |
| 12.03.2024 | 33,81 | 34,05 | 33,79 | 34,03 | 2,00% | 2.177,00 |
| 11.03.2024 | 33,10 | 33,36 | 33,10 | 33,36 | -0,27% | 115,00 |
| 08.03.2024 | 33,24 | 33,98 | 33,19 | 33,45 | 1,22% | - |
| 07.03.2024 | 32,48 | 33,24 | 32,36 | 33,04 | 1,14% | 2.371,00 |
| 06.03.2024 | 33,34 | 33,54 | 32,67 | 32,67 | -1,94% | 5.809,00 |
| 05.03.2024 | 32,98 | 33,34 | 32,98 | 33,32 | -0,07% | 5.999,00 |
| 04.03.2024 | 33,09 | 33,48 | 33,09 | 33,34 | -0,98% | 1.234,00 |
| 01.03.2024 | 33,75 | 33,83 | 33,67 | 33,67 | -0,37% | 814,00 |
| 29.02.2024 | 33,55 | 34,00 | 33,53 | 33,80 | 0,34% | 433,00 |
| 28.02.2024 | 32,82 | 33,73 | 32,82 | 33,68 | 3,17% | - |
| 27.02.2024 | 32,39 | 32,74 | 32,37 | 32,65 | -0,18% | 2.376,00 |
| 26.02.2024 | 32,71 | 32,71 | 32,71 | 32,71 | 0,47% | 32,00 |
| 23.02.2024 | 32,50 | 32,67 | 32,50 | 32,56 | 0,28% | 42.639,00 |
| 22.02.2024 | 32,86 | 32,92 | 32,40 | 32,46 | -0,24% | 7.893,00 |
| 21.02.2024 | 32,49 | 32,64 | 32,25 | 32,54 | -0,10% | 6.279,00 |
| 20.02.2024 | 32,81 | 32,85 | 32,57 | 32,57 | -0,91% | 3.902,00 |
| 19.02.2024 | 32,52 | 32,88 | 32,52 | 32,87 | 1,36% | 12.774,00 |
| 16.02.2024 | 32,06 | 32,43 | 32,00 | 32,43 | 1,24% | 4.287,00 |
| 15.02.2024 | 31,81 | 32,17 | 31,81 | 32,03 | 0,78% | 3.275,00 |
| 14.02.2024 | 32,24 | 32,24 | 31,54 | 31,79 | 0,25% | 4.349,00 |
| 13.02.2024 | 31,84 | 31,84 | 31,39 | 31,71 | -0,32% | 4.132,00 |
| 12.02.2024 | 31,63 | 31,83 | 31,63 | 31,81 | 0,34% | 2.801,00 |
| 09.02.2024 | 31,73 | 31,78 | 31,47 | 31,70 | 0,68% | 11.071,00 |
| 08.02.2024 | 29,79 | 31,82 | 29,79 | 31,49 | 5,82% | 65.994,00 |
| 07.02.2024 | 29,48 | 30,49 | 29,36 | 29,75 | 3,97% | 8.741,00 |
| 06.02.2024 | 28,55 | 28,78 | 28,39 | 28,62 | 0,01% | 48.935,00 |
| 05.02.2024 | 28,70 | 28,93 | 28,50 | 28,62 | -0,09% | 23.754,00 |
| 02.02.2024 | 28,78 | 28,87 | 28,33 | 28,64 | -0,55% | 28.060,00 |
| 01.02.2024 | 29,35 | 29,47 | 28,80 | 28,80 | -1,70% | 1.699,00 |
| 31.01.2024 | 29,42 | 29,51 | 29,22 | 29,30 | -2,52% | 2.390,00 |
| 30.01.2024 | 30,67 | 30,69 | 30,05 | 30,06 | -1,38% | 5.272,00 |
| 29.01.2024 | 30,49 | 30,56 | 30,27 | 30,48 | -3,32% | 8.914,00 |
| 26.01.2024 | 31,32 | 31,53 | 31,32 | 31,52 | 1,71% | 2.031,00 |
| 25.01.2024 | 29,58 | 31,04 | 29,58 | 30,99 | 4,75% | 2.555,00 |
| 24.01.2024 | 29,68 | 29,71 | 29,46 | 29,59 | 0,91% | 3.175,00 |
| 23.01.2024 | 29,41 | 29,41 | 29,32 | 29,32 | 1,47% | 1.292,00 |
| 22.01.2024 | 29,29 | 29,29 | 28,73 | 28,90 | -1,07% | 2.784,00 |
| 19.01.2024 | 29,40 | 29,40 | 29,19 | 29,21 | -0,03% | 169,00 |
| 18.01.2024 | 29,24 | 29,24 | 29,22 | 29,22 | -1,79% | 84,00 |
| 17.01.2024 | 29,79 | 29,97 | 29,74 | 29,75 | -1,11% | 103,00 |
| 16.01.2024 | 29,88 | 30,09 | 29,87 | 30,09 | -1,06% | 193,00 |
| 15.01.2024 | 30,40 | 30,41 | 30,40 | 30,41 | 0,93% | 11,00 |
| 12.01.2024 | 30,26 | 30,41 | 30,06 | 30,13 | 0,42% | 14.000,00 |
| 11.01.2024 | 30,65 | 30,75 | 29,98 | 30,00 | -2,32% | 255,00 |
| 10.01.2024 | 30,65 | 30,78 | 30,60 | 30,72 | 0,41% | 637,00 |
| 09.01.2024 | 30,98 | 30,98 | 30,59 | 30,59 | 0,14% | 687,00 |
| 08.01.2024 | 30,56 | 30,56 | 30,55 | 30,55 | 0,68% | 67,00 |
| 05.01.2024 | 30,55 | 30,62 | 29,96 | 30,34 | -1,55% | 5.161,00 |
| 04.01.2024 | 30,94 | 30,94 | 30,71 | 30,82 | 0,38% | 3.880,00 |
| 03.01.2024 | 30,56 | 30,74 | 30,42 | 30,70 | 0,33% | 1.353,00 |
| 02.01.2024 | 30,97 | 31,30 | 30,60 | 30,60 | -2,10% | 3.339,00 |
| 29.12.2023 | 31,25 | 31,48 | 31,24 | 31,26 | 0,40% | - |
| 28.12.2023 | 31,70 | 31,70 | 31,10 | 31,13 | -1,03% | 2.819,00 |
| 27.12.2023 | 31,79 | 31,88 | 31,45 | 31,45 | -1,11% | 3.289,00 |
| 22.12.2023 | 31,53 | 31,89 | 31,53 | 31,81 | -0,16% | 22.567,00 |
| 21.12.2023 | 31,95 | 32,18 | 31,85 | 31,86 | 0,48% | 12.124,00 |
| 20.12.2023 | 31,59 | 31,80 | 31,52 | 31,71 | 0,18% | 9.177,00 |
| 19.12.2023 | 31,52 | 31,72 | 31,43 | 31,65 | 0,35% | 6.238,00 |
| 18.12.2023 | 31,17 | 31,59 | 31,17 | 31,54 | 0,69% | 6.409,00 |
| 15.12.2023 | 31,36 | 31,90 | 31,27 | 31,33 | -0,11% | 7.372,00 |
| 14.12.2023 | 31,53 | 31,53 | 31,28 | 31,36 | 4,52% | 422,00 |
| 13.12.2023 | 30,11 | 30,22 | 29,95 | 30,00 | -0,56% | 3.879,00 |
| 12.12.2023 | 30,39 | 30,45 | 30,14 | 30,17 | -0,95% | 5.759,00 |
| 11.12.2023 | 30,54 | 30,76 | 30,45 | 30,46 | 0,56% | 11.614,00 |
| 08.12.2023 | 30,25 | 30,45 | 30,05 | 30,29 | 0,59% | 28.367,00 |
| 07.12.2023 | 29,93 | 30,38 | 29,92 | 30,11 | 0,55% | 18.980,00 |
| 06.12.2023 | 29,79 | 30,00 | 29,76 | 29,95 | 0,71% | 4.707,00 |
| 05.12.2023 | 30,15 | 30,21 | 29,52 | 29,74 | -1,89% | 38.153,00 |
| 04.12.2023 | 30,42 | 30,57 | 30,12 | 30,31 | -0,43% | 4.921,00 |