46,200€
-0,32%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,43 | 47,73 | 47,00 | 47,00 | -0,11% | 38,00 |
| 04.11.2024 | 47,13 | 47,23 | 46,63 | 47,05 | -0,11% | 408,00 |
| 01.11.2024 | 46,65 | 47,28 | 46,30 | 47,10 | 0,59% | - |
| 31.10.2024 | 46,03 | 48,03 | 45,50 | 46,83 | 2,24% | 1.500,00 |
| 30.10.2024 | 41,20 | 46,33 | 39,90 | 45,80 | 11,98% | 920,00 |
| 29.10.2024 | 41,80 | 41,83 | 40,90 | 40,90 | -0,97% | - |
| 28.10.2024 | 42,35 | 42,50 | 41,30 | 41,30 | -1,84% | 20,00 |
| 25.10.2024 | 41,70 | 42,53 | 41,70 | 42,08 | -0,18% | - |
| 24.10.2024 | 42,55 | 43,25 | 41,98 | 42,15 | -1,63% | - |
| 23.10.2024 | 40,55 | 42,93 | 40,55 | 42,85 | 4,90% | 150,00 |
| 22.10.2024 | 40,75 | 40,90 | 40,25 | 40,85 | 1,11% | - |
| 21.10.2024 | 40,20 | 40,80 | 40,20 | 40,40 | 0,00% | 270,00 |
| 18.10.2024 | 39,95 | 40,55 | 39,68 | 40,40 | 1,38% | 30,00 |
| 17.10.2024 | 41,73 | 41,73 | 39,43 | 39,85 | -3,86% | 287,00 |
| 16.10.2024 | 40,20 | 41,48 | 39,75 | 41,45 | 2,47% | 1.057,00 |
| 15.10.2024 | 40,95 | 41,50 | 39,73 | 40,45 | -1,70% | - |
| 14.10.2024 | 41,63 | 41,75 | 40,98 | 41,15 | -0,48% | - |
| 11.10.2024 | 40,85 | 41,68 | 40,85 | 41,35 | 0,79% | - |
| 10.10.2024 | 42,03 | 42,03 | 40,85 | 41,03 | -2,15% | - |
| 09.10.2024 | 41,93 | 42,28 | 41,78 | 41,93 | 0,48% | 45,00 |
| 08.10.2024 | 41,60 | 42,20 | 41,13 | 41,73 | -0,36% | - |
| 07.10.2024 | 42,53 | 42,70 | 41,30 | 41,88 | -0,71% | - |
| 04.10.2024 | 41,60 | 42,85 | 41,60 | 42,18 | 0,48% | 123,00 |
| 03.10.2024 | 42,70 | 43,28 | 41,98 | 41,98 | -2,27% | - |
| 02.10.2024 | 43,98 | 44,10 | 42,93 | 42,95 | -2,05% | 253,00 |
| 01.10.2024 | 43,65 | 45,05 | 43,65 | 43,85 | -0,23% | - |
| 30.09.2024 | 44,60 | 44,68 | 43,93 | 43,95 | -0,96% | - |
| 27.09.2024 | 43,65 | 44,55 | 43,65 | 44,38 | 0,68% | - |
| 26.09.2024 | 42,20 | 44,23 | 42,20 | 44,08 | 3,52% | 86,00 |
| 25.09.2024 | 41,75 | 43,03 | 41,70 | 42,58 | 0,95% | - |
| 24.09.2024 | 41,40 | 42,18 | 41,40 | 42,18 | 1,20% | - |
| 23.09.2024 | 42,38 | 42,40 | 41,20 | 41,68 | -0,95% | 21,00 |
| 20.09.2024 | 42,75 | 43,43 | 41,88 | 42,08 | -3,16% | 1.248,00 |
| 19.09.2024 | 42,30 | 43,85 | 42,30 | 43,45 | 2,00% | - |
| 18.09.2024 | 42,43 | 43,00 | 41,93 | 42,60 | 0,95% | 100,00 |
| 17.09.2024 | 41,35 | 42,45 | 40,95 | 42,20 | 1,32% | - |
| 16.09.2024 | 40,38 | 41,65 | 39,78 | 41,65 | 3,87% | - |
| 13.09.2024 | 40,13 | 40,88 | 39,88 | 40,10 | 0,44% | - |
| 12.09.2024 | 39,43 | 39,93 | 39,18 | 39,93 | 1,78% | - |
| 11.09.2024 | 38,60 | 39,23 | 38,33 | 39,23 | 0,77% | 35,00 |
| 10.09.2024 | 39,65 | 40,35 | 38,78 | 38,93 | -2,26% | - |
| 09.09.2024 | 40,30 | 40,80 | 39,65 | 39,83 | -0,25% | - |
| 06.09.2024 | 40,15 | 40,70 | 39,78 | 39,93 | -1,18% | - |
| 05.09.2024 | 40,50 | 41,23 | 40,25 | 40,40 | -1,64% | - |
| 04.09.2024 | 41,25 | 41,33 | 40,40 | 41,08 | 0,31% | 140,00 |
| 03.09.2024 | 42,20 | 42,78 | 40,80 | 40,95 | -2,33% | - |
| 02.09.2024 | 42,78 | 42,78 | 41,60 | 41,93 | -1,18% | - |
| 30.08.2024 | 42,48 | 42,58 | 42,05 | 42,43 | 1,98% | - |
| 29.08.2024 | 41,60 | 42,28 | 41,60 | 41,60 | -1,19% | - |
| 28.08.2024 | 42,00 | 42,33 | 41,38 | 42,10 | 1,26% | - |
| 27.08.2024 | 40,13 | 41,58 | 40,13 | 41,58 | 1,16% | 4.500,00 |
| 26.08.2024 | 39,90 | 41,33 | 39,90 | 41,10 | 2,56% | - |
| 23.08.2024 | 39,30 | 40,13 | 39,28 | 40,08 | 2,30% | - |
| 22.08.2024 | 39,40 | 39,55 | 38,88 | 39,18 | 0,13% | - |
| 21.08.2024 | 38,60 | 39,13 | 38,18 | 39,13 | 2,22% | - |
| 20.08.2024 | 38,65 | 39,73 | 38,10 | 38,28 | -1,54% | 2.500,00 |
| 19.08.2024 | 38,20 | 38,88 | 38,20 | 38,88 | 1,04% | 375,00 |
| 16.08.2024 | 38,30 | 38,83 | 38,05 | 38,48 | -0,32% | 50,00 |
| 15.08.2024 | 36,85 | 39,05 | 36,70 | 38,60 | 4,11% | 180,00 |
| 14.08.2024 | 36,15 | 37,30 | 36,15 | 37,08 | 1,23% | 6,00 |
| 13.08.2024 | 34,95 | 36,80 | 34,95 | 36,63 | 3,61% | 224,00 |
| 12.08.2024 | 35,58 | 36,23 | 35,28 | 35,35 | 0,14% | 295,00 |
| 09.08.2024 | 35,90 | 36,50 | 35,03 | 35,30 | -1,12% | 14,00 |
| 08.08.2024 | 35,15 | 36,35 | 34,93 | 35,70 | 0,71% | 596,00 |
| 07.08.2024 | 36,85 | 37,28 | 35,45 | 35,45 | -2,94% | 24,00 |
| 06.08.2024 | 36,78 | 37,05 | 36,15 | 36,53 | 0,97% | 10,00 |
| 05.08.2024 | 38,18 | 38,18 | 35,05 | 36,18 | -4,87% | 160,00 |
| 02.08.2024 | 39,50 | 40,00 | 37,60 | 38,03 | -4,40% | 180,00 |
| 01.08.2024 | 41,35 | 41,60 | 39,55 | 39,78 | -3,40% | - |
| 31.07.2024 | 42,50 | 43,08 | 39,53 | 41,18 | -3,97% | 250,00 |
| 30.07.2024 | 43,25 | 43,83 | 42,48 | 42,88 | -1,49% | 177,00 |
| 29.07.2024 | 44,25 | 44,85 | 43,53 | 43,53 | -2,57% | - |
| 26.07.2024 | 43,25 | 44,83 | 43,25 | 44,68 | 2,58% | - |
| 25.07.2024 | 44,95 | 45,13 | 43,55 | 43,55 | -1,75% | - |
| 24.07.2024 | 45,25 | 45,43 | 44,33 | 44,33 | -1,88% | 227,00 |
| 23.07.2024 | 44,08 | 45,50 | 43,93 | 45,18 | 3,32% | - |
| 22.07.2024 | 42,25 | 43,73 | 41,83 | 43,73 | 4,54% | 2.260,00 |
| 19.07.2024 | 42,50 | 42,98 | 41,60 | 41,83 | -2,62% | 30.200,00 |
| 18.07.2024 | 43,30 | 43,83 | 42,40 | 42,95 | -1,94% | - |
| 17.07.2024 | 45,15 | 45,18 | 43,80 | 43,80 | -3,20% | 100,00 |
| 16.07.2024 | 44,35 | 45,38 | 44,20 | 45,25 | 0,89% | - |
| 15.07.2024 | 45,08 | 45,28 | 44,03 | 44,85 | -0,44% | 10,00 |
| 12.07.2024 | 42,65 | 45,23 | 42,65 | 45,05 | 4,46% | 60,00 |
| 11.07.2024 | 42,43 | 43,13 | 41,55 | 43,13 | 4,67% | 128,00 |