44,125€
0,17%
Echtzeit-Aktienkurs Smurfit Kappa Group PLC
Bid:
Ask:
Aktienkurse zur Smurfit Kappa Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 43,71 | 44,73 | 43,38 | 44,13 | 0,17% | - |
| 08.05.2024 | 43,25 | 44,05 | 43,25 | 44,05 | 0,59% | 1.000,00 |
| 07.05.2024 | 43,79 | 43,79 | 43,79 | 43,79 | 1,55% | - |
| 06.05.2024 | 43,20 | 43,80 | 43,12 | 43,12 | -1,51% | 34,00 |
| 03.05.2024 | 42,95 | 43,78 | 42,95 | 43,78 | 4,24% | 200,00 |
| 02.05.2024 | 40,62 | 42,00 | 40,62 | 42,00 | 1,20% | 1.000,00 |
| 30.04.2024 | 41,00 | 41,50 | 41,00 | 41,50 | 3,93% | 125,00 |
| 29.04.2024 | 39,93 | 39,93 | 39,93 | 39,93 | 1,37% | - |
| 26.04.2024 | 39,39 | 39,39 | 39,39 | 39,39 | -0,96% | - |
| 25.04.2024 | 39,77 | 39,77 | 39,77 | 39,77 | -1,00% | - |
| 24.04.2024 | 40,17 | 40,17 | 40,17 | 40,17 | -2,10% | - |
| 23.04.2024 | 41,03 | 41,03 | 41,03 | 41,03 | 0,54% | - |
| 22.04.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,27% | - |
| 19.04.2024 | 40,56 | 40,84 | 40,56 | 40,70 | 0,99% | 781,00 |
| 18.04.2024 | 40,28 | 40,31 | 40,28 | 40,30 | -0,25% | 2.025,00 |
| 17.04.2024 | 39,42 | 41,33 | 39,42 | 40,40 | 1,00% | 1.174,00 |
| 16.04.2024 | 41,07 | 41,07 | 40,00 | 40,00 | -3,40% | 2.555,00 |
| 15.04.2024 | 41,41 | 41,41 | 41,41 | 41,41 | -0,34% | - |
| 12.04.2024 | 41,56 | 41,56 | 41,55 | 41,55 | 0,17% | 39,00 |
| 11.04.2024 | 41,05 | 41,48 | 41,05 | 41,48 | -1,94% | 50,00 |
| 10.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,12% | - |
| 09.04.2024 | 42,12 | 42,25 | 42,12 | 42,25 | -0,02% | 25,00 |
| 08.04.2024 | 42,17 | 42,26 | 42,17 | 42,26 | -1,56% | 78,00 |
| 05.04.2024 | 42,16 | 42,93 | 42,00 | 42,93 | 1,85% | 111,00 |
| 04.04.2024 | 42,11 | 42,33 | 42,11 | 42,15 | 0,24% | 180,00 |
| 03.04.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -1,68% | - |
| 02.04.2024 | 42,20 | 42,77 | 42,20 | 42,77 | 1,83% | 45,00 |
| 28.03.2024 | 41,95 | 42,13 | 41,95 | 42,00 | -0,62% | 1.020,00 |
| 27.03.2024 | 42,76 | 42,76 | 42,26 | 42,26 | 1,20% | 13,00 |
| 26.03.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 0,31% | - |
| 25.03.2024 | 41,63 | 41,63 | 41,63 | 41,63 | 0,39% | - |
| 22.03.2024 | 41,57 | 41,84 | 41,47 | 41,47 | -0,79% | 1.500,00 |
| 21.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,45% | - |
| 20.03.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -0,12% | - |
| 19.03.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 0,98% | - |
| 18.03.2024 | 41,63 | 41,63 | 41,63 | 41,63 | 0,68% | 39,00 |
| 15.03.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 1,55% | 100,00 |
| 14.03.2024 | 39,87 | 40,72 | 39,87 | 40,72 | -0,02% | 15,00 |
| 13.03.2024 | 39,71 | 40,77 | 39,71 | 40,73 | 4,36% | 55,00 |
| 12.03.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 1,11% | - |
| 11.03.2024 | 38,70 | 38,70 | 38,60 | 38,60 | -1,71% | 500,00 |
| 08.03.2024 | 38,62 | 39,27 | 38,62 | 39,27 | 0,00% | 6,00 |
| 07.03.2024 | 37,92 | 39,27 | 37,92 | 39,27 | 2,11% | 189,00 |
| 06.03.2024 | 39,30 | 39,30 | 38,46 | 38,46 | -1,28% | 181,00 |
| 05.03.2024 | 38,71 | 38,96 | 38,71 | 38,96 | -2,06% | 40,00 |
| 04.03.2024 | 39,78 | 39,78 | 39,78 | 39,78 | -0,18% | 56,00 |
| 01.03.2024 | 39,41 | 39,85 | 39,41 | 39,85 | 2,28% | 76,00 |
| 29.02.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,03% | - |
| 28.02.2024 | 38,08 | 38,95 | 38,08 | 38,95 | 2,50% | 1.600,00 |
| 27.02.2024 | 37,84 | 38,00 | 37,84 | 38,00 | 0,37% | - |
| 26.02.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,11% | 25,00 |
| 23.02.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -0,55% | 4,00 |
| 22.02.2024 | 38,03 | 38,03 | 38,03 | 38,03 | 0,29% | - |
| 21.02.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 0,85% | - |
| 20.02.2024 | 38,27 | 38,27 | 37,60 | 37,60 | -0,66% | 200,00 |
| 19.02.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 1,04% | - |
| 16.02.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,90% | - |
| 15.02.2024 | 37,06 | 37,80 | 37,06 | 37,80 | -0,53% | 1.000,00 |
| 14.02.2024 | 37,00 | 38,00 | 37,00 | 38,00 | 2,18% | 500,00 |
| 13.02.2024 | 37,19 | 37,19 | 37,19 | 37,19 | 0,11% | - |
| 12.02.2024 | 37,15 | 37,15 | 37,15 | 37,15 | 1,50% | - |
| 09.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | - |
| 08.02.2024 | 35,05 | 36,90 | 35,05 | 36,70 | 4,62% | 300,00 |
| 07.02.2024 | 33,40 | 35,53 | 33,40 | 35,08 | 4,94% | 360,00 |
| 06.02.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -1,24% | - |
| 05.02.2024 | 33,51 | 34,20 | 33,51 | 33,85 | 0,53% | 109,00 |
| 02.02.2024 | 33,67 | 33,67 | 33,67 | 33,67 | -2,07% | - |
| 01.02.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -2,11% | - |
| 31.01.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -1,07% | - |
| 30.01.2024 | 35,58 | 35,58 | 35,35 | 35,50 | -2,23% | 175,00 |
| 29.01.2024 | 36,31 | 36,31 | 36,31 | 36,31 | 0,00% | - |
| 26.01.2024 | 36,31 | 36,31 | 36,31 | 36,31 | 4,76% | - |
| 25.01.2024 | 34,66 | 34,66 | 34,66 | 34,66 | 1,26% | - |
| 24.01.2024 | 34,23 | 34,23 | 34,23 | 34,23 | -0,73% | - |
| 23.01.2024 | 33,58 | 34,48 | 33,58 | 34,48 | 2,59% | 110,00 |
| 22.01.2024 | 33,76 | 33,76 | 33,61 | 33,61 | -2,15% | 200,00 |
| 19.01.2024 | 34,01 | 34,35 | 34,01 | 34,35 | -1,86% | 60,00 |
| 18.01.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,55% | 100,00 |
| 17.01.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,20% | - |
| 16.01.2024 | 34,80 | 34,88 | 34,80 | 34,88 | -0,17% | 20,00 |
| 15.01.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 0,43% | - |
| 12.01.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -2,60% | - |
| 11.01.2024 | 35,03 | 35,72 | 35,03 | 35,72 | 0,51% | 360,00 |
| 10.01.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,42% | - |
| 09.01.2024 | 35,69 | 35,69 | 35,69 | 35,69 | 1,88% | - |
| 08.01.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 0,09% | - |
| 05.01.2024 | 35,35 | 35,35 | 35,00 | 35,00 | -1,35% | 300,00 |
| 04.01.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 1,00% | - |
| 03.01.2024 | 35,13 | 35,13 | 35,13 | 35,13 | -1,79% | - |
| 02.01.2024 | 35,69 | 35,77 | 35,69 | 35,77 | 0,25% | 100,00 |
| 29.12.2023 | 35,68 | 35,68 | 35,68 | 35,68 | -1,22% | - |
| 28.12.2023 | 36,15 | 36,15 | 36,12 | 36,12 | -0,30% | 22,00 |
| 27.12.2023 | 36,23 | 36,23 | 36,23 | 36,23 | -0,60% | - |
| 22.12.2023 | 36,67 | 36,72 | 36,45 | 36,45 | -1,88% | 231,00 |
| 21.12.2023 | 36,61 | 37,15 | 36,61 | 37,15 | 1,53% | 100,00 |
| 20.12.2023 | 36,59 | 36,59 | 36,59 | 36,59 | -0,35% | - |
| 19.12.2023 | 36,41 | 36,72 | 36,41 | 36,72 | 0,93% | 75,00 |
| 18.12.2023 | 36,20 | 36,38 | 36,20 | 36,38 | -0,25% | 80,00 |
| 15.12.2023 | 36,14 | 36,47 | 36,14 | 36,47 | -1,57% | 200,00 |
| 14.12.2023 | 34,67 | 37,05 | 34,67 | 37,05 | 5,47% | 55,00 |