40,200€
2,03%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 40,70 | 40,70 | 39,50 | 40,40 | 0,00% | - |
| 03.07.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 2,02% | - |
| 02.07.2025 | 38,70 | 39,60 | 38,70 | 39,60 | 2,59% | - |
| 01.07.2025 | 36,60 | 38,80 | 36,50 | 38,60 | 6,93% | - |
| 30.06.2025 | 36,70 | 36,70 | 36,10 | 36,10 | -0,55% | 200,00 |
| 27.06.2025 | 35,80 | 36,80 | 35,80 | 36,30 | 0,55% | - |
| 26.06.2025 | 36,30 | 36,60 | 35,70 | 36,10 | 0,00% | - |
| 25.06.2025 | 37,40 | 37,70 | 35,70 | 36,10 | -2,96% | - |
| 24.06.2025 | 35,80 | 37,40 | 35,80 | 37,20 | 3,05% | - |
| 23.06.2025 | 36,80 | 36,90 | 35,70 | 36,10 | -1,37% | - |
| 20.06.2025 | 36,00 | 37,50 | 36,00 | 36,60 | -1,08% | - |
| 19.06.2025 | 36,90 | 37,00 | 36,60 | 37,00 | 0,82% | - |
| 18.06.2025 | 37,10 | 37,20 | 36,50 | 36,70 | -0,54% | - |
| 17.06.2025 | 36,80 | 37,40 | 36,80 | 36,90 | 0,00% | - |
| 16.06.2025 | 36,20 | 37,70 | 36,20 | 36,90 | 2,79% | - |
| 13.06.2025 | 37,20 | 37,20 | 35,90 | 35,90 | -2,18% | - |
| 12.06.2025 | 37,60 | 37,60 | 36,70 | 36,70 | -1,61% | - |
| 11.06.2025 | 37,60 | 38,40 | 37,30 | 37,30 | -3,62% | - |
| 10.06.2025 | 37,80 | 38,80 | 37,80 | 38,70 | 1,84% | - |
| 09.06.2025 | 37,20 | 38,30 | 37,20 | 38,00 | 0,80% | - |
| 06.06.2025 | 37,00 | 38,20 | 37,00 | 37,70 | 1,07% | 3,00 |
| 05.06.2025 | 36,60 | 37,70 | 36,60 | 37,30 | 0,81% | - |
| 04.06.2025 | 37,00 | 37,60 | 37,00 | 37,00 | -0,80% | 86,00 |
| 03.06.2025 | 36,60 | 37,50 | 36,50 | 37,30 | 0,54% | - |
| 02.06.2025 | 38,00 | 38,00 | 36,70 | 37,10 | -1,59% | - |
| 30.05.2025 | 38,00 | 38,60 | 37,30 | 37,70 | -1,57% | - |
| 29.05.2025 | 38,00 | 39,50 | 38,00 | 38,30 | 0,00% | 76,00 |
| 28.05.2025 | 38,60 | 39,20 | 38,30 | 38,30 | -1,29% | - |
| 27.05.2025 | 38,40 | 39,40 | 38,30 | 38,80 | 1,57% | - |
| 26.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | - |
| 23.05.2025 | 38,60 | 39,40 | 38,10 | 38,30 | -2,54% | - |
| 22.05.2025 | 39,20 | 39,40 | 38,50 | 39,30 | 0,51% | - |
| 21.05.2025 | 39,80 | 40,40 | 39,00 | 39,10 | -2,98% | - |
| 20.05.2025 | 40,40 | 41,20 | 40,30 | 40,30 | -1,23% | - |
| 19.05.2025 | 41,00 | 41,60 | 40,50 | 40,80 | -1,45% | - |
| 16.05.2025 | 40,80 | 41,50 | 40,70 | 41,40 | 0,00% | - |
| 15.05.2025 | 41,60 | 41,70 | 41,00 | 41,40 | 4,55% | - |
| 14.05.2025 | 41,00 | 41,50 | 39,60 | 39,60 | -3,41% | - |
| 13.05.2025 | 40,40 | 41,00 | 40,10 | 41,00 | 1,99% | - |
| 12.05.2025 | 36,60 | 41,40 | 36,60 | 40,20 | 8,94% | - |
| 09.05.2025 | 36,40 | 37,40 | 36,30 | 36,90 | 0,27% | - |
| 08.05.2025 | 34,80 | 37,10 | 34,80 | 36,80 | 4,84% | - |
| 07.05.2025 | 34,80 | 35,30 | 34,50 | 35,10 | 1,74% | - |
| 06.05.2025 | 34,90 | 35,00 | 34,10 | 34,50 | -0,58% | - |
| 05.05.2025 | 36,20 | 36,50 | 34,30 | 34,70 | -3,61% | 60,00 |
| 02.05.2025 | 35,20 | 36,50 | 35,20 | 36,00 | -2,17% | 15,00 |
| 30.04.2025 | 36,30 | 36,80 | 35,50 | 36,80 | -0,27% | 60,00 |
| 29.04.2025 | 37,20 | 37,40 | 36,50 | 36,90 | -0,54% | - |
| 28.04.2025 | 36,40 | 37,70 | 36,40 | 37,10 | 1,09% | - |
| 25.04.2025 | 36,80 | 37,70 | 36,40 | 36,70 | -0,81% | - |
| 24.04.2025 | 36,80 | 37,10 | 35,20 | 37,00 | 1,09% | - |
| 23.04.2025 | 35,80 | 37,90 | 35,80 | 36,60 | 1,95% | - |
| 22.04.2025 | 34,60 | 36,40 | 34,60 | 35,90 | -0,28% | - |
| 17.04.2025 | 36,40 | 36,40 | 35,30 | 36,00 | 1,41% | - |
| 16.04.2025 | 35,30 | 36,10 | 35,10 | 35,50 | -1,66% | - |
| 15.04.2025 | 36,40 | 36,90 | 36,00 | 36,10 | 0,00% | - |
| 14.04.2025 | 35,90 | 36,90 | 35,80 | 36,10 | 1,12% | - |
| 11.04.2025 | 35,60 | 36,10 | 33,70 | 35,70 | 1,13% | - |
| 10.04.2025 | 38,80 | 39,30 | 34,70 | 35,30 | -8,79% | - |
| 09.04.2025 | 34,50 | 38,70 | 33,30 | 38,70 | 11,53% | 90,00 |
| 08.04.2025 | 35,80 | 37,10 | 34,00 | 34,70 | -3,07% | - |
| 07.04.2025 | 34,80 | 37,50 | 33,70 | 35,80 | -3,44% | - |
| 04.04.2025 | 38,45 | 38,48 | 35,48 | 37,08 | -3,70% | 1.445,00 |
| 03.04.2025 | 42,30 | 42,88 | 38,18 | 38,50 | -10,31% | - |
| 02.04.2025 | 42,05 | 42,98 | 41,48 | 42,93 | 2,75% | - |
| 01.04.2025 | 41,00 | 41,93 | 40,80 | 41,78 | 1,33% | 2,00 |
| 31.03.2025 | 41,00 | 41,23 | 40,00 | 41,23 | 1,10% | - |
| 28.03.2025 | 42,00 | 42,33 | 40,55 | 40,78 | -2,39% | - |
| 27.03.2025 | 41,40 | 41,98 | 40,70 | 41,78 | 0,24% | - |
| 26.03.2025 | 42,15 | 42,15 | 41,23 | 41,68 | 0,00% | - |
| 25.03.2025 | 41,05 | 42,53 | 40,40 | 41,68 | 0,73% | - |
| 24.03.2025 | 40,68 | 41,50 | 40,58 | 41,38 | 2,16% | - |
| 21.03.2025 | 41,50 | 42,10 | 40,38 | 40,50 | -3,05% | - |
| 20.03.2025 | 42,13 | 42,30 | 41,70 | 41,78 | 0,00% | - |
| 19.03.2025 | 41,15 | 41,95 | 40,70 | 41,78 | 2,52% | - |
| 18.03.2025 | 41,35 | 41,35 | 40,70 | 40,75 | -1,21% | - |
| 17.03.2025 | 40,60 | 41,68 | 40,38 | 41,25 | 2,61% | 250,00 |
| 14.03.2025 | 40,00 | 40,85 | 39,55 | 40,20 | 1,20% | - |
| 13.03.2025 | 40,50 | 40,80 | 39,55 | 39,73 | -1,67% | - |
| 12.03.2025 | 39,98 | 41,33 | 39,85 | 40,40 | 1,83% | - |
| 11.03.2025 | 39,68 | 40,30 | 39,00 | 39,68 | 0,13% | - |
| 10.03.2025 | 42,83 | 42,83 | 39,40 | 39,63 | -6,43% | 625,00 |
| 07.03.2025 | 43,08 | 43,45 | 41,28 | 42,35 | -1,45% | - |
| 06.03.2025 | 44,15 | 45,05 | 42,98 | 42,98 | -3,15% | - |
| 05.03.2025 | 43,78 | 46,48 | 43,78 | 44,38 | 1,78% | 50,00 |
| 04.03.2025 | 47,05 | 47,85 | 43,60 | 43,60 | -8,36% | - |
| 03.03.2025 | 49,25 | 50,35 | 47,58 | 47,58 | -4,32% | - |
| 28.02.2025 | 48,95 | 49,80 | 48,65 | 49,73 | 0,51% | - |
| 27.02.2025 | 50,30 | 51,10 | 49,48 | 49,48 | -2,46% | - |
| 26.02.2025 | 50,40 | 50,73 | 49,85 | 50,73 | 1,76% | - |
| 25.02.2025 | 51,30 | 51,35 | 49,40 | 49,85 | -2,16% | - |
| 24.02.2025 | 49,80 | 51,45 | 49,80 | 50,95 | 1,04% | - |
| 21.02.2025 | 50,80 | 51,45 | 50,30 | 50,43 | -0,93% | - |
| 20.02.2025 | 52,20 | 52,95 | 50,38 | 50,90 | -3,14% | - |
| 19.02.2025 | 52,00 | 52,75 | 51,75 | 52,55 | 0,19% | 120,00 |
| 18.02.2025 | 49,80 | 52,45 | 49,80 | 52,45 | 5,96% | 1.750,00 |
| 17.02.2025 | 50,20 | 52,05 | 49,50 | 49,50 | -2,37% | 305,00 |
| 14.02.2025 | 51,95 | 52,05 | 50,45 | 50,70 | 0,60% | - |
| 13.02.2025 | 48,68 | 52,10 | 48,68 | 50,40 | 3,60% | - |
| 12.02.2025 | 51,60 | 51,65 | 47,23 | 48,65 | -4,61% | 60,00 |