48,100€
-3,70%
Echtzeit-Aktienkurs Smurfit WestRock plc
Bid:
Ask:
Aktienkurse zur Smurfit WestRock plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 51,10 | 51,85 | 50,70 | 51,00 | -0,78% | - |
| 10.02.2025 | 52,15 | 52,75 | 51,40 | 51,40 | -0,68% | - |
| 07.02.2025 | 52,70 | 52,90 | 51,60 | 51,75 | -1,05% | - |
| 06.02.2025 | 52,35 | 53,00 | 50,85 | 52,30 | 0,97% | - |
| 05.02.2025 | 51,70 | 52,45 | 50,63 | 51,80 | 0,48% | - |
| 04.02.2025 | 51,10 | 51,80 | 49,73 | 51,55 | 0,49% | - |
| 03.02.2025 | 51,70 | 51,70 | 49,98 | 51,30 | 1,53% | 24,00 |
| 31.01.2025 | 50,40 | 51,55 | 50,28 | 50,53 | -0,54% | - |
| 30.01.2025 | 50,60 | 51,85 | 49,43 | 50,80 | -0,20% | 53,00 |
| 29.01.2025 | 51,95 | 52,00 | 50,70 | 50,90 | -1,26% | 20,00 |
| 28.01.2025 | 51,70 | 52,45 | 50,53 | 51,55 | -0,48% | - |
| 27.01.2025 | 53,40 | 53,45 | 51,80 | 51,80 | -1,99% | - |
| 24.01.2025 | 52,75 | 52,90 | 52,25 | 52,85 | 0,67% | - |
| 23.01.2025 | 53,05 | 53,20 | 52,15 | 52,50 | -0,19% | - |
| 22.01.2025 | 52,00 | 52,80 | 51,75 | 52,60 | 0,96% | 300,00 |
| 21.01.2025 | 50,90 | 52,65 | 50,90 | 52,10 | 0,58% | 30,00 |
| 20.01.2025 | 51,20 | 52,10 | 51,20 | 51,80 | 1,17% | - |
| 17.01.2025 | 49,95 | 51,30 | 49,95 | 51,20 | 1,74% | - |
| 16.01.2025 | 50,60 | 51,30 | 50,15 | 50,33 | -1,32% | - |
| 15.01.2025 | 50,60 | 51,55 | 50,55 | 51,00 | 0,29% | - |
| 14.01.2025 | 50,70 | 51,00 | 49,75 | 50,85 | 0,79% | 136,00 |
| 13.01.2025 | 50,53 | 50,55 | 49,95 | 50,45 | 0,45% | - |
| 10.01.2025 | 50,40 | 50,85 | 49,90 | 50,23 | -0,69% | - |
| 09.01.2025 | 49,60 | 50,65 | 49,60 | 50,58 | 1,35% | - |
| 08.01.2025 | 50,25 | 50,33 | 49,05 | 49,90 | 0,00% | 100,00 |
| 07.01.2025 | 51,20 | 51,20 | 49,50 | 49,90 | -2,16% | - |
| 06.01.2025 | 50,60 | 51,15 | 49,98 | 51,00 | 1,14% | - |
| 03.01.2025 | 52,00 | 52,10 | 50,43 | 50,43 | -2,84% | 475,00 |
| 02.01.2025 | 51,85 | 52,10 | 51,25 | 51,90 | -0,38% | - |
| 30.12.2024 | 51,30 | 52,10 | 51,30 | 52,10 | 1,07% | 70,00 |
| 27.12.2024 | 51,30 | 51,70 | 51,05 | 51,55 | 0,68% | 82,00 |
| 23.12.2024 | 50,20 | 51,20 | 49,85 | 51,20 | 1,39% | - |
| 20.12.2024 | 49,20 | 50,50 | 48,40 | 50,50 | 3,01% | 59,00 |
| 19.12.2024 | 49,05 | 50,13 | 49,03 | 49,03 | -1,11% | 420,00 |
| 18.12.2024 | 51,10 | 51,40 | 49,58 | 49,58 | -2,98% | - |
| 17.12.2024 | 51,30 | 52,00 | 50,90 | 51,10 | -1,06% | - |
| 16.12.2024 | 50,30 | 51,75 | 50,30 | 51,65 | 1,67% | - |
| 13.12.2024 | 50,30 | 51,00 | 50,05 | 50,80 | 0,40% | - |
| 12.12.2024 | 50,10 | 50,70 | 49,98 | 50,60 | 0,35% | - |
| 11.12.2024 | 50,63 | 51,15 | 50,08 | 50,43 | 0,40% | - |
| 10.12.2024 | 50,60 | 51,40 | 49,88 | 50,23 | -1,52% | - |
| 09.12.2024 | 51,60 | 51,95 | 50,70 | 51,00 | -0,39% | - |
| 06.12.2024 | 51,00 | 51,70 | 50,18 | 51,20 | -0,19% | 51,00 |
| 05.12.2024 | 51,65 | 51,85 | 50,90 | 51,30 | 0,00% | - |
| 04.12.2024 | 51,60 | 53,30 | 51,30 | 51,30 | -1,44% | 1.731,00 |
| 03.12.2024 | 51,70 | 52,70 | 51,60 | 52,05 | 0,10% | 66,00 |
| 02.12.2024 | 52,15 | 52,35 | 51,60 | 52,00 | 0,97% | 8,00 |
| 29.11.2024 | 50,90 | 51,70 | 50,90 | 51,50 | 1,58% | - |
| 28.11.2024 | 51,10 | 51,80 | 50,70 | 50,70 | -1,46% | - |
| 27.11.2024 | 52,80 | 52,80 | 51,10 | 51,45 | -2,09% | 200,00 |
| 26.11.2024 | 52,80 | 53,55 | 52,10 | 52,55 | -1,31% | - |
| 25.11.2024 | 53,90 | 54,50 | 52,55 | 53,25 | -1,48% | 1.800,00 |
| 22.11.2024 | 53,00 | 54,20 | 53,00 | 54,05 | 1,50% | 1.220,00 |
| 21.11.2024 | 51,30 | 53,25 | 51,30 | 53,25 | 1,72% | - |
| 20.11.2024 | 50,10 | 52,35 | 49,55 | 52,35 | 5,28% | 280,00 |
| 19.11.2024 | 49,95 | 50,48 | 48,90 | 49,73 | -0,45% | 125,00 |
| 18.11.2024 | 48,88 | 49,95 | 47,50 | 49,95 | 3,10% | 670,00 |
| 15.11.2024 | 47,50 | 48,45 | 46,70 | 48,45 | 2,11% | 85,00 |
| 14.11.2024 | 48,25 | 48,25 | 46,93 | 47,45 | -1,04% | - |
| 13.11.2024 | 46,95 | 47,95 | 46,78 | 47,95 | 1,16% | 172,00 |
| 12.11.2024 | 48,40 | 49,10 | 47,40 | 47,40 | -2,57% | 30,00 |
| 11.11.2024 | 48,75 | 49,13 | 48,58 | 48,65 | 0,78% | - |
| 08.11.2024 | 48,85 | 49,53 | 48,18 | 48,28 | -1,18% | 16,00 |
| 07.11.2024 | 49,43 | 49,58 | 48,48 | 48,85 | -0,76% | 319,00 |
| 06.11.2024 | 47,55 | 50,20 | 47,55 | 49,23 | 4,73% | 75,00 |
| 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% | - |