32,000€
-1,84%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,30 | 32,60 | 31,90 | 32,60 | 10,14% | 1.240,00 |
| 09.12.2025 | 31,00 | 31,20 | 29,60 | 29,60 | -1,33% | 264,00 |
| 08.12.2025 | 31,10 | 31,10 | 30,00 | 30,00 | -0,66% | - |
| 05.12.2025 | 31,30 | 31,40 | 30,20 | 30,20 | -0,66% | - |
| 04.12.2025 | 31,00 | 31,50 | 30,40 | 30,40 | 1,33% | - |
| 03.12.2025 | 29,70 | 30,60 | 29,60 | 30,00 | 0,00% | - |
| 01.12.2025 | 30,80 | 30,80 | 30,00 | 30,00 | 0,00% | - |
| 28.11.2025 | 30,60 | 31,00 | 30,00 | 30,00 | -1,32% | - |
| 27.11.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 2,01% | - |
| 26.11.2025 | 30,20 | 30,60 | 29,80 | 29,80 | 3,47% | - |
| 25.11.2025 | 29,10 | 30,00 | 28,80 | 28,80 | 0,00% | - |
| 24.11.2025 | 29,50 | 29,80 | 28,80 | 28,80 | 0,00% | - |
| 20.11.2025 | 29,60 | 29,60 | 28,20 | 28,80 | -0,69% | - |
| 19.11.2025 | 29,10 | 29,60 | 28,60 | 29,00 | 2,11% | - |
| 17.11.2025 | 29,70 | 29,90 | 28,40 | 28,40 | -4,05% | - |
| 13.11.2025 | 30,40 | 30,70 | 29,60 | 29,60 | -1,33% | - |
| 11.11.2025 | 30,80 | 31,10 | 30,00 | 30,00 | 0,67% | - |
| 10.11.2025 | 31,10 | 31,40 | 29,80 | 29,80 | 0,68% | - |
| 07.11.2025 | 31,40 | 31,50 | 29,60 | 29,60 | -6,92% | 400,00 |
| 05.11.2025 | 31,50 | 31,80 | 30,60 | 31,80 | 3,92% | 40,00 |
| 04.11.2025 | 31,30 | 31,90 | 30,60 | 30,60 | 0,00% | - |
| 03.11.2025 | 31,90 | 33,10 | 30,60 | 30,60 | -4,38% | - |
| 30.10.2025 | 33,10 | 33,10 | 30,80 | 32,00 | -8,05% | 100,00 |
| 29.10.2025 | 37,10 | 37,10 | 32,20 | 34,80 | -4,92% | - |
| 27.10.2025 | 37,00 | 37,40 | 36,60 | 36,60 | 0,55% | - |
| 24.10.2025 | 37,00 | 37,50 | 36,40 | 36,40 | 1,11% | - |
| 22.10.2025 | 36,60 | 36,90 | 36,00 | 36,00 | 0,28% | - |
| 21.10.2025 | 36,30 | 36,40 | 35,90 | 35,90 | 2,57% | 450,00 |
| 20.10.2025 | 35,80 | 36,10 | 35,00 | 35,00 | 1,16% | - |
| 16.10.2025 | 35,80 | 36,10 | 34,60 | 34,60 | -3,35% | - |
| 15.10.2025 | 36,50 | 36,70 | 35,20 | 35,80 | 1,13% | - |
| 14.10.2025 | 36,00 | 36,50 | 35,20 | 35,40 | -0,84% | - |
| 13.10.2025 | 35,50 | 35,70 | 35,10 | 35,70 | -0,83% | - |
| 09.10.2025 | 37,20 | 37,40 | 36,00 | 36,00 | 4,05% | - |
| 07.10.2025 | 34,90 | 35,50 | 34,50 | 34,60 | 1,76% | - |
| 06.10.2025 | 35,60 | 35,60 | 33,80 | 34,00 | -4,49% | 2.300,00 |
| 03.10.2025 | 35,80 | 35,90 | 35,50 | 35,60 | 2,89% | - |
| 02.10.2025 | 36,40 | 36,60 | 34,60 | 34,60 | -2,26% | - |
| 01.10.2025 | 36,20 | 36,70 | 35,40 | 35,40 | 1,72% | - |
| 30.09.2025 | 35,80 | 36,00 | 34,80 | 34,80 | -0,57% | 80,00 |
| 29.09.2025 | 35,90 | 36,20 | 35,00 | 35,00 | 0,00% | - |
| 26.09.2025 | 36,20 | 36,40 | 35,00 | 35,00 | -3,31% | - |
| 25.09.2025 | 36,70 | 36,80 | 35,70 | 36,20 | -1,63% | - |
| 24.09.2025 | 37,20 | 37,50 | 36,30 | 36,80 | -0,27% | - |
| 23.09.2025 | 36,70 | 37,00 | 36,40 | 36,90 | 2,50% | - |
| 22.09.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -3,74% | - |
| 19.09.2025 | 37,40 | 37,70 | 37,40 | 37,40 | 0,00% | 90,00 |
| 18.09.2025 | 37,30 | 37,40 | 37,20 | 37,40 | 0,27% | - |
| 17.09.2025 | 36,90 | 37,50 | 36,90 | 37,30 | 0,81% | - |
| 16.09.2025 | 37,70 | 37,80 | 36,60 | 37,00 | -1,33% | - |
| 15.09.2025 | 37,70 | 39,60 | 37,50 | 37,50 | -1,32% | - |
| 12.09.2025 | 38,70 | 38,80 | 37,50 | 38,00 | 1,06% | - |
| 11.09.2025 | 38,60 | 38,70 | 37,60 | 37,60 | -3,09% | - |
| 10.09.2025 | 38,70 | 38,90 | 38,60 | 38,80 | -2,27% | - |
| 05.09.2025 | 39,30 | 39,90 | 39,00 | 39,70 | 0,76% | - |
| 04.09.2025 | 40,30 | 40,30 | 38,70 | 39,40 | -1,01% | - |
| 03.09.2025 | 40,30 | 41,00 | 39,80 | 39,80 | -0,50% | - |
| 02.09.2025 | 39,80 | 40,10 | 39,10 | 40,00 | -1,48% | - |
| 01.09.2025 | 40,30 | 40,90 | 39,90 | 40,60 | 1,50% | 197,00 |
| 29.08.2025 | 39,20 | 40,20 | 39,00 | 40,00 | 2,30% | - |
| 28.08.2025 | 39,20 | 39,30 | 38,70 | 39,10 | 0,77% | - |
| 27.08.2025 | 39,60 | 39,60 | 38,70 | 38,80 | -1,52% | - |
| 26.08.2025 | 38,60 | 39,50 | 38,20 | 39,40 | 0,77% | - |
| 25.08.2025 | 38,90 | 39,10 | 38,50 | 39,10 | 1,03% | 30,00 |
| 22.08.2025 | 37,30 | 38,80 | 37,30 | 38,70 | 3,75% | - |
| 21.08.2025 | 36,00 | 37,30 | 34,80 | 37,30 | 3,90% | - |
| 20.08.2025 | 36,80 | 36,80 | 35,90 | 35,90 | -2,18% | - |
| 19.08.2025 | 36,70 | 37,20 | 36,50 | 36,70 | 1,10% | - |
| 18.08.2025 | 36,40 | 36,50 | 36,10 | 36,30 | 0,00% | 250,00 |
| 15.08.2025 | 37,10 | 37,20 | 35,90 | 36,30 | -2,68% | - |
| 14.08.2025 | 38,50 | 38,80 | 37,20 | 37,30 | -2,36% | - |
| 13.08.2025 | 37,50 | 38,20 | 37,20 | 38,20 | 2,41% | - |
| 12.08.2025 | 37,20 | 37,50 | 36,80 | 37,30 | 0,54% | - |
| 11.08.2025 | 37,40 | 37,40 | 36,90 | 37,10 | 0,00% | 300,00 |
| 08.08.2025 | 37,50 | 37,60 | 36,90 | 37,10 | -0,54% | - |
| 07.08.2025 | 36,60 | 37,40 | 36,60 | 37,30 | 2,75% | - |
| 06.08.2025 | 38,10 | 38,30 | 36,30 | 36,30 | -2,42% | - |
| 05.08.2025 | 38,00 | 38,50 | 37,20 | 37,20 | -1,33% | - |
| 04.08.2025 | 38,30 | 38,40 | 37,50 | 37,70 | -0,26% | 6.500,00 |
| 01.08.2025 | 38,90 | 38,90 | 37,50 | 37,80 | -2,33% | - |
| 31.07.2025 | 40,80 | 41,30 | 38,40 | 38,70 | -6,30% | - |
| 30.07.2025 | 41,70 | 41,70 | 39,10 | 41,30 | 0,24% | - |
| 29.07.2025 | 41,90 | 42,10 | 41,20 | 41,20 | -0,48% | - |
| 28.07.2025 | 41,50 | 42,10 | 41,30 | 41,40 | 0,49% | - |
| 25.07.2025 | 40,60 | 41,50 | 40,20 | 41,20 | 1,98% | - |
| 24.07.2025 | 40,60 | 40,60 | 39,80 | 40,40 | 0,25% | - |
| 23.07.2025 | 39,20 | 40,40 | 39,00 | 40,30 | 3,33% | - |
| 22.07.2025 | 38,60 | 39,00 | 37,90 | 39,00 | 1,30% | - |
| 21.07.2025 | 38,60 | 38,80 | 38,50 | 38,50 | 0,79% | - |
| 18.07.2025 | 39,50 | 39,50 | 38,10 | 38,20 | -3,05% | - |
| 17.07.2025 | 39,50 | 39,50 | 38,60 | 39,40 | 0,77% | - |
| 16.07.2025 | 39,20 | 39,20 | 38,30 | 39,10 | 0,51% | 10,00 |
| 15.07.2025 | 39,80 | 39,90 | 38,90 | 38,90 | -1,52% | - |
| 14.07.2025 | 39,90 | 40,20 | 39,50 | 39,50 | -1,25% | - |
| 11.07.2025 | 40,70 | 40,80 | 39,80 | 40,00 | -1,48% | 750,00 |
| 10.07.2025 | 40,00 | 40,80 | 39,80 | 40,60 | 1,50% | - |
| 09.07.2025 | 40,00 | 40,30 | 39,80 | 40,00 | 0,25% | - |
| 08.07.2025 | 39,70 | 40,20 | 39,60 | 39,90 | 0,76% | - |
| 07.07.2025 | 40,80 | 40,80 | 39,20 | 39,60 | -1,98% | - |
| 04.07.2025 | 40,70 | 40,70 | 39,50 | 40,40 | 0,00% | - |