41,400€
0,98%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 34,20 | 34,80 | 33,50 | 33,80 | -0,59% | - |
| 02.04.2026 | 34,10 | 34,50 | 33,10 | 34,00 | -2,02% | - |
| 01.04.2026 | 34,40 | 35,10 | 34,20 | 34,70 | 0,58% | - |
| 31.03.2026 | 34,30 | 34,60 | 33,50 | 34,50 | 3,60% | - |
| 30.03.2026 | 33,90 | 34,70 | 33,30 | 33,30 | -1,77% | - |
| 27.03.2026 | 35,20 | 35,20 | 33,80 | 33,90 | -2,87% | - |
| 26.03.2026 | 34,80 | 35,60 | 34,60 | 34,90 | -0,29% | - |
| 25.03.2026 | 34,50 | 35,30 | 34,20 | 35,00 | 1,45% | 3.600,00 |
| 24.03.2026 | 33,30 | 34,90 | 33,00 | 34,50 | 4,23% | 8.250,00 |
| 23.03.2026 | 31,50 | 33,80 | 30,80 | 33,10 | 5,08% | - |
| 20.03.2026 | 32,30 | 32,80 | 31,30 | 31,50 | -1,56% | 7.500,00 |
| 19.03.2026 | 33,80 | 34,10 | 31,80 | 32,00 | -5,04% | - |
| 18.03.2026 | 34,80 | 35,30 | 33,70 | 33,70 | -2,88% | - |
| 17.03.2026 | 34,20 | 35,10 | 33,90 | 34,70 | 1,46% | - |
| 16.03.2026 | 34,90 | 35,10 | 34,20 | 34,20 | -2,01% | - |
| 13.03.2026 | 34,80 | 35,70 | 34,20 | 34,90 | 0,29% | - |
| 12.03.2026 | 36,40 | 36,80 | 34,60 | 34,80 | -4,92% | - |
| 11.03.2026 | 36,90 | 37,00 | 36,10 | 36,60 | -0,81% | - |
| 10.03.2026 | 35,40 | 37,10 | 35,40 | 36,90 | 3,94% | - |
| 09.03.2026 | 37,50 | 37,60 | 34,60 | 35,50 | -4,05% | 2.030,00 |
| 06.03.2026 | 38,90 | 38,90 | 36,60 | 37,00 | -3,90% | - |
| 05.03.2026 | 38,90 | 39,40 | 37,90 | 38,50 | -1,03% | - |
| 04.03.2026 | 38,60 | 39,20 | 38,40 | 38,90 | -0,26% | - |
| 03.03.2026 | 39,60 | 39,90 | 37,90 | 39,00 | -2,74% | - |
| 02.03.2026 | 39,40 | 40,20 | 38,70 | 40,10 | 1,52% | - |
| 27.02.2026 | 38,20 | 39,70 | 38,20 | 39,50 | 1,28% | - |
| 26.02.2026 | 38,20 | 39,60 | 37,90 | 39,00 | 0,26% | - |
| 25.02.2026 | 38,80 | 39,50 | 37,80 | 38,90 | 0,00% | 4.800,00 |
| 24.02.2026 | 38,20 | 39,90 | 38,10 | 38,90 | -1,02% | 1.500,00 |
| 23.02.2026 | 40,50 | 40,70 | 37,90 | 39,30 | -4,84% | 15.600,00 |
| 20.02.2026 | 43,40 | 43,40 | 41,10 | 41,30 | -2,36% | - |
| 19.02.2026 | 43,40 | 44,40 | 42,10 | 42,30 | -4,08% | - |
| 18.02.2026 | 42,80 | 44,10 | 42,20 | 44,10 | 2,80% | - |
| 17.02.2026 | 41,40 | 43,30 | 40,60 | 42,90 | 2,14% | - |
| 16.02.2026 | 43,10 | 44,20 | 41,40 | 42,00 | -3,45% | 5.100,00 |
| 13.02.2026 | 43,30 | 43,70 | 42,20 | 43,50 | 1,64% | 300,00 |
| 12.02.2026 | 42,40 | 44,40 | 41,60 | 42,80 | 0,94% | - |
| 11.02.2026 | 37,50 | 43,60 | 35,60 | 42,40 | 10,42% | - |
| 10.02.2026 | 37,00 | 38,50 | 36,80 | 38,40 | 2,95% | - |
| 09.02.2026 | 37,40 | 37,40 | 36,40 | 37,30 | 0,81% | - |
| 06.02.2026 | 36,30 | 37,60 | 36,30 | 37,00 | 0,82% | - |
| 05.02.2026 | 37,00 | 37,70 | 36,10 | 36,70 | -2,65% | - |
| 04.02.2026 | 35,10 | 37,80 | 34,70 | 37,70 | 9,59% | - |