42,300€
0,71%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 42,40 | 42,40 | 42,00 | 42,40 | 0,24% | - |
| 25.08.2026 | 41,80 | 42,50 | 41,30 | 42,30 | 1,44% | 324,00 |
| 24.08.2026 | 42,30 | 43,00 | 41,70 | 41,70 | -0,71% | - |
| 21.08.2026 | 41,30 | 42,50 | 40,50 | 42,00 | 2,44% | - |
| 20.08.2026 | 41,70 | 42,40 | 40,90 | 41,00 | -1,68% | - |
| 19.08.2026 | 40,70 | 41,80 | 39,70 | 41,70 | 1,96% | - |
| 18.08.2026 | 41,30 | 41,70 | 40,80 | 40,90 | -0,97% | - |
| 17.08.2026 | 42,50 | 42,70 | 41,30 | 41,30 | -3,05% | - |
| 14.08.2026 | 43,00 | 43,30 | 41,30 | 42,60 | -1,84% | - |
| 13.08.2026 | 40,80 | 43,60 | 40,80 | 43,40 | 2,60% | - |
| 12.08.2026 | 43,40 | 43,40 | 41,80 | 42,30 | -1,63% | - |
| 11.08.2026 | 41,30 | 43,20 | 41,00 | 43,00 | 4,37% | - |
| 10.08.2026 | 41,80 | 41,90 | 41,00 | 41,20 | -1,44% | 7.200,00 |
| 07.08.2026 | 40,80 | 41,80 | 40,50 | 41,80 | 2,70% | - |
| 06.08.2026 | 41,90 | 42,70 | 40,60 | 40,70 | -3,10% | - |
| 05.08.2026 | 42,10 | 42,50 | 41,60 | 42,00 | 0,00% | - |
| 04.08.2026 | 40,70 | 42,30 | 40,60 | 42,00 | 3,19% | - |
| 03.08.2026 | 40,10 | 41,00 | 39,30 | 40,70 | 1,75% | - |
| 31.07.2026 | 41,50 | 42,20 | 39,40 | 40,00 | -3,38% | - |
| 30.07.2026 | 42,00 | 42,30 | 40,60 | 41,40 | -1,66% | - |
| 29.07.2026 | 44,50 | 44,50 | 40,50 | 42,10 | -5,82% | - |
| 28.07.2026 | 44,10 | 45,90 | 42,60 | 44,70 | 3,00% | 9.600,00 |
| 27.07.2026 | 42,50 | 44,20 | 42,30 | 43,40 | 1,88% | 2.510,00 |
| 24.07.2026 | 38,50 | 42,70 | 37,80 | 42,60 | 10,94% | - |
| 23.07.2026 | 38,20 | 39,40 | 37,60 | 38,40 | -1,79% | - |
| 22.07.2026 | 37,70 | 39,30 | 37,10 | 39,10 | 3,44% | - |
| 21.07.2026 | 37,90 | 38,70 | 37,30 | 37,80 | 0,53% | 880,00 |
| 20.07.2026 | 38,90 | 39,50 | 37,60 | 37,60 | -3,09% | - |
| 17.07.2026 | 39,10 | 40,00 | 38,50 | 38,80 | -1,27% | 500,00 |
| 16.07.2026 | 38,10 | 39,30 | 37,70 | 39,30 | 3,42% | - |
| 15.07.2026 | 37,60 | 38,80 | 36,40 | 38,00 | 0,53% | 420,00 |
| 14.07.2026 | 37,90 | 38,30 | 37,40 | 37,80 | -0,53% | - |
| 13.07.2026 | 38,70 | 39,10 | 37,60 | 38,00 | -2,31% | - |
| 10.07.2026 | 37,50 | 39,40 | 35,50 | 38,90 | 3,18% | 9.200,00 |
| 09.07.2026 | 36,80 | 38,10 | 36,80 | 37,70 | 2,17% | - |
| 08.07.2026 | 39,50 | 39,70 | 36,10 | 36,90 | -6,35% | - |
| 07.07.2026 | 40,10 | 40,20 | 39,00 | 39,40 | -1,50% | - |
| 06.07.2026 | 40,50 | 40,50 | 39,50 | 40,00 | -0,50% | - |
| 03.07.2026 | 39,90 | 40,50 | 39,90 | 40,20 | 0,00% | - |
| 02.07.2026 | 40,50 | 40,50 | 39,00 | 40,20 | -0,99% | - |
| 01.07.2026 | 40,60 | 41,00 | 40,10 | 40,60 | 0,00% | 270,00 |
| 30.06.2026 | 40,50 | 41,10 | 39,70 | 40,60 | 0,50% | 170,00 |
| 29.06.2026 | 41,30 | 41,60 | 39,00 | 40,40 | -2,42% | - |
| 26.06.2026 | 40,90 | 41,50 | 40,20 | 41,40 | 0,49% | - |
| 25.06.2026 | 41,00 | 42,10 | 40,50 | 41,20 | 0,24% | - |
| 24.06.2026 | 39,10 | 41,20 | 38,30 | 41,10 | 4,58% | - |
| 23.06.2026 | 39,70 | 40,10 | 39,10 | 39,30 | -1,26% | - |
| 22.06.2026 | 38,90 | 39,80 | 38,80 | 39,80 | 4,74% | - |
| 19.06.2026 | 39,10 | 39,30 | 38,00 | 38,00 | -0,52% | - |
| 18.06.2026 | 38,10 | 39,50 | 37,60 | 38,20 | 0,00% | - |
| 17.06.2026 | 38,20 | 38,80 | 37,80 | 38,20 | 0,53% | - |
| 16.06.2026 | 38,70 | 38,80 | 37,80 | 38,00 | -1,04% | - |
| 15.06.2026 | 37,50 | 39,40 | 37,50 | 38,40 | 2,40% | 480,00 |
| 12.06.2026 | 36,70 | 37,70 | 36,20 | 37,50 | 1,63% | - |
| 11.06.2026 | 34,00 | 37,00 | 33,50 | 36,90 | 9,17% | - |
| 10.06.2026 | 35,40 | 35,90 | 33,10 | 33,80 | -6,11% | - |
| 09.06.2026 | 35,40 | 36,10 | 34,60 | 36,00 | 2,27% | - |
| 08.06.2026 | 35,90 | 36,20 | 35,10 | 35,20 | -2,22% | - |
| 05.06.2026 | 36,60 | 36,90 | 35,80 | 36,00 | -1,37% | - |
| 04.06.2026 | 36,20 | 37,20 | 36,10 | 36,50 | 0,55% | - |
| 03.06.2026 | 36,40 | 36,70 | 35,70 | 36,30 | 0,00% | - |
| 02.06.2026 | 35,20 | 36,80 | 34,80 | 36,30 | 2,25% | - |
| 01.06.2026 | 35,20 | 35,80 | 34,30 | 35,50 | 0,28% | 2.375,00 |
| 29.05.2026 | 34,80 | 36,30 | 34,80 | 35,40 | 0,28% | - |
| 28.05.2026 | 34,40 | 35,40 | 33,60 | 35,30 | 2,92% | - |
| 27.05.2026 | 33,60 | 34,60 | 33,60 | 34,30 | 1,48% | 6.420,00 |
| 26.05.2026 | 32,80 | 33,80 | 32,60 | 33,80 | 1,81% | - |
| 25.05.2026 | 32,60 | 33,20 | 32,60 | 33,20 | 1,22% | - |
| 22.05.2026 | 32,30 | 33,00 | 32,10 | 32,80 | 0,61% | - |
| 21.05.2026 | 31,70 | 32,60 | 31,30 | 32,60 | 1,88% | - |
| 20.05.2026 | 31,00 | 32,20 | 30,90 | 32,00 | 4,23% | - |
| 19.05.2026 | 32,40 | 32,40 | 30,70 | 30,70 | -4,95% | - |
| 18.05.2026 | 32,60 | 32,90 | 31,60 | 32,30 | -0,31% | - |
| 15.05.2026 | 33,70 | 34,00 | 32,30 | 32,40 | -5,54% | - |
| 14.05.2026 | 34,40 | 35,20 | 34,30 | 34,30 | -0,58% | - |
| 13.05.2026 | 34,60 | 35,30 | 34,40 | 34,50 | 0,00% | - |
| 12.05.2026 | 34,80 | 35,20 | 34,00 | 34,50 | -0,58% | - |
| 11.05.2026 | 35,60 | 35,80 | 34,70 | 34,70 | -1,42% | - |
| 08.05.2026 | 35,60 | 36,20 | 35,10 | 35,20 | -0,56% | - |
| 07.05.2026 | 35,50 | 36,30 | 35,40 | 35,40 | -1,12% | - |
| 06.05.2026 | 33,60 | 36,10 | 33,60 | 35,80 | 6,23% | - |
| 05.05.2026 | 32,90 | 34,10 | 32,50 | 33,70 | 3,69% | - |
| 04.05.2026 | 33,60 | 34,30 | 32,50 | 32,50 | -0,61% | - |
| 30.04.2026 | 34,00 | 34,40 | 31,20 | 32,70 | -3,54% | - |
| 29.04.2026 | 34,40 | 35,00 | 33,80 | 33,90 | -2,02% | - |
| 28.04.2026 | 34,30 | 35,00 | 33,30 | 34,60 | 1,47% | - |
| 27.04.2026 | 34,40 | 35,10 | 33,90 | 34,10 | 0,00% | - |
| 24.04.2026 | 34,70 | 34,70 | 33,60 | 34,10 | -1,73% | - |
| 23.04.2026 | 34,30 | 35,10 | 33,70 | 34,70 | 1,46% | 3.870,00 |
| 22.04.2026 | 35,60 | 35,60 | 34,00 | 34,20 | -3,12% | - |
| 21.04.2026 | 36,20 | 36,60 | 35,30 | 35,30 | -2,75% | - |
| 20.04.2026 | 36,00 | 36,50 | 35,60 | 36,30 | 1,97% | - |
| 17.04.2026 | 35,10 | 36,70 | 34,90 | 35,60 | 1,71% | - |
| 16.04.2026 | 35,10 | 35,60 | 34,80 | 35,00 | 0,00% | - |
| 15.04.2026 | 35,60 | 35,80 | 34,90 | 35,00 | -1,96% | - |
| 14.04.2026 | 35,50 | 36,00 | 35,40 | 35,70 | 0,00% | - |
| 13.04.2026 | 35,70 | 36,00 | 35,10 | 35,70 | -0,28% | - |
| 10.04.2026 | 35,70 | 36,80 | 35,70 | 35,80 | -0,83% | - |
| 09.04.2026 | 36,20 | 36,20 | 35,30 | 36,10 | -0,55% | - |
| 08.04.2026 | 34,80 | 36,40 | 34,70 | 36,30 | 7,40% | - |