38,000€
6,74%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.07.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 2,02% | - |
| 02.07.2025 | 38,70 | 39,60 | 38,70 | 39,60 | 2,59% | - |
| 01.07.2025 | 36,60 | 38,80 | 36,50 | 38,60 | 6,93% | - |
| 30.06.2025 | 36,70 | 36,70 | 36,10 | 36,10 | -0,55% | 200,00 |
| 27.06.2025 | 35,80 | 36,80 | 35,80 | 36,30 | 0,55% | - |
| 26.06.2025 | 36,30 | 36,60 | 35,70 | 36,10 | 0,00% | - |
| 25.06.2025 | 37,40 | 37,70 | 35,70 | 36,10 | -2,96% | - |
| 24.06.2025 | 35,80 | 37,40 | 35,80 | 37,20 | 3,05% | - |
| 23.06.2025 | 36,80 | 36,90 | 35,70 | 36,10 | -1,37% | - |
| 20.06.2025 | 36,00 | 37,50 | 36,00 | 36,60 | -1,08% | - |
| 19.06.2025 | 36,90 | 37,00 | 36,60 | 37,00 | 0,82% | - |
| 18.06.2025 | 37,10 | 37,20 | 36,50 | 36,70 | -0,54% | - |
| 17.06.2025 | 36,80 | 37,40 | 36,80 | 36,90 | 0,00% | - |
| 16.06.2025 | 36,20 | 37,70 | 36,20 | 36,90 | 2,79% | - |
| 13.06.2025 | 37,20 | 37,20 | 35,90 | 35,90 | -2,18% | - |
| 12.06.2025 | 37,60 | 37,60 | 36,70 | 36,70 | -1,61% | - |
| 11.06.2025 | 37,60 | 38,40 | 37,30 | 37,30 | -3,62% | - |
| 10.06.2025 | 37,80 | 38,80 | 37,80 | 38,70 | 1,84% | - |
| 09.06.2025 | 37,20 | 38,30 | 37,20 | 38,00 | 0,80% | - |
| 06.06.2025 | 37,00 | 38,20 | 37,00 | 37,70 | 1,07% | 3,00 |
| 05.06.2025 | 36,60 | 37,70 | 36,60 | 37,30 | 0,81% | - |
| 04.06.2025 | 37,00 | 37,60 | 37,00 | 37,00 | -0,80% | 86,00 |
| 03.06.2025 | 36,60 | 37,50 | 36,50 | 37,30 | 0,54% | - |
| 02.06.2025 | 38,00 | 38,00 | 36,70 | 37,10 | -1,59% | - |
| 30.05.2025 | 38,00 | 38,60 | 37,30 | 37,70 | -1,57% | - |
| 29.05.2025 | 38,00 | 39,50 | 38,00 | 38,30 | 0,00% | 76,00 |
| 28.05.2025 | 38,60 | 39,20 | 38,30 | 38,30 | -1,29% | - |
| 27.05.2025 | 38,40 | 39,40 | 38,30 | 38,80 | 1,57% | - |
| 26.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | - |
| 23.05.2025 | 38,60 | 39,40 | 38,10 | 38,30 | -2,54% | - |
| 22.05.2025 | 39,20 | 39,40 | 38,50 | 39,30 | 0,51% | - |
| 21.05.2025 | 39,80 | 40,40 | 39,00 | 39,10 | -2,98% | - |
| 20.05.2025 | 40,40 | 41,20 | 40,30 | 40,30 | -1,23% | - |
| 19.05.2025 | 41,00 | 41,60 | 40,50 | 40,80 | -1,45% | - |
| 16.05.2025 | 40,80 | 41,50 | 40,70 | 41,40 | 0,00% | - |
| 15.05.2025 | 41,60 | 41,70 | 41,00 | 41,40 | 4,55% | - |
| 14.05.2025 | 41,00 | 41,50 | 39,60 | 39,60 | -3,41% | - |
| 13.05.2025 | 40,40 | 41,00 | 40,10 | 41,00 | 1,99% | - |
| 12.05.2025 | 36,60 | 41,40 | 36,60 | 40,20 | 8,94% | - |
| 09.05.2025 | 36,40 | 37,40 | 36,30 | 36,90 | 0,27% | - |
| 08.05.2025 | 34,80 | 37,10 | 34,80 | 36,80 | 4,84% | - |
| 07.05.2025 | 34,80 | 35,30 | 34,50 | 35,10 | 1,74% | - |
| 06.05.2025 | 34,90 | 35,00 | 34,10 | 34,50 | -0,58% | - |
| 05.05.2025 | 36,20 | 36,50 | 34,30 | 34,70 | -3,61% | 60,00 |
| 02.05.2025 | 35,20 | 36,50 | 35,20 | 36,00 | -2,17% | 15,00 |
| 30.04.2025 | 36,30 | 36,80 | 35,50 | 36,80 | -0,27% | 60,00 |
| 29.04.2025 | 37,20 | 37,40 | 36,50 | 36,90 | -0,54% | - |
| 28.04.2025 | 36,40 | 37,70 | 36,40 | 37,10 | 1,09% | - |
| 25.04.2025 | 36,80 | 37,70 | 36,40 | 36,70 | -0,81% | - |
| 24.04.2025 | 36,80 | 37,10 | 35,20 | 37,00 | 1,09% | - |
| 23.04.2025 | 35,80 | 37,90 | 35,80 | 36,60 | 1,95% | - |
| 22.04.2025 | 34,60 | 36,40 | 34,60 | 35,90 | -0,28% | - |
| 17.04.2025 | 36,40 | 36,40 | 35,30 | 36,00 | 1,41% | - |
| 16.04.2025 | 35,30 | 36,10 | 35,10 | 35,50 | -1,66% | - |
| 15.04.2025 | 36,40 | 36,90 | 36,00 | 36,10 | 0,00% | - |
| 14.04.2025 | 35,90 | 36,90 | 35,80 | 36,10 | 1,12% | - |
| 11.04.2025 | 35,60 | 36,10 | 33,70 | 35,70 | 1,13% | - |
| 10.04.2025 | 38,80 | 39,30 | 34,70 | 35,30 | -8,79% | - |
| 09.04.2025 | 34,50 | 38,70 | 33,30 | 38,70 | 11,53% | 90,00 |
| 08.04.2025 | 35,80 | 37,10 | 34,00 | 34,70 | -3,07% | - |
| 07.04.2025 | 34,80 | 37,50 | 33,70 | 35,80 | -3,44% | - |
| 04.04.2025 | 38,45 | 38,48 | 35,48 | 37,08 | -3,70% | 1.445,00 |
| 03.04.2025 | 42,30 | 42,88 | 38,18 | 38,50 | -10,31% | - |
| 02.04.2025 | 42,05 | 42,98 | 41,48 | 42,93 | 2,75% | - |