39,500€
3,40%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 38,20 | 39,70 | 38,20 | 38,90 | 1,83% | - |
| 26.02.2026 | 37,80 | 38,20 | 37,80 | 38,20 | -1,04% | - |
| 25.02.2026 | 38,20 | 39,40 | 38,20 | 38,60 | 1,05% | 100,00 |
| 24.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 281,00 |
| 23.02.2026 | 39,60 | 39,80 | 38,00 | 38,00 | -9,09% | - |
| 20.02.2026 | 42,40 | 43,40 | 41,80 | 41,80 | -2,79% | 70,00 |
| 19.02.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 2,38% | 100,00 |
| 18.02.2026 | 42,00 | 42,80 | 41,60 | 42,00 | 1,94% | 20,00 |
| 17.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | - |
| 16.02.2026 | 42,40 | 43,00 | 41,80 | 43,00 | 1,90% | - |
| 13.02.2026 | 42,60 | 42,60 | 41,80 | 42,20 | 0,48% | 106,00 |
| 12.02.2026 | 42,00 | 42,40 | 42,00 | 42,00 | -2,78% | 400,00 |
| 11.02.2026 | 36,60 | 43,20 | 36,60 | 43,20 | 18,68% | 570,00 |
| 10.02.2026 | 36,20 | 36,40 | 36,20 | 36,40 | -0,55% | - |
| 09.02.2026 | 36,40 | 36,60 | 36,20 | 36,60 | -2,66% | 418,00 |
| 06.02.2026 | 35,60 | 37,60 | 35,60 | 37,60 | 2,73% | 16,00 |
| 05.02.2026 | 36,20 | 36,60 | 36,20 | 36,60 | 0,55% | 70,00 |
| 04.02.2026 | 34,60 | 36,40 | 34,40 | 36,40 | 4,60% | 3,00 |
| 03.02.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 02.02.2026 | 35,40 | 35,40 | 34,20 | 34,80 | 0,58% | 150,00 |
| 30.01.2026 | 34,40 | 34,60 | 34,40 | 34,60 | -2,81% | 25,00 |
| 29.01.2026 | 35,40 | 36,00 | 35,00 | 35,60 | 1,14% | 14,00 |
| 28.01.2026 | 35,60 | 35,60 | 35,20 | 35,20 | -2,22% | - |
| 27.01.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -2,70% | - |
| 26.01.2026 | 35,80 | 37,00 | 35,80 | 37,00 | 3,93% | - |
| 23.01.2026 | 35,40 | 35,60 | 34,80 | 35,60 | -0,56% | 310,00 |
| 22.01.2026 | 35,00 | 36,80 | 35,00 | 35,80 | 2,87% | 374,00 |
| 21.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 20.01.2026 | 35,60 | 35,60 | 34,40 | 35,00 | -0,57% | 200,00 |
| 19.01.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -4,86% | 1.000,00 |
| 16.01.2026 | 38,00 | 38,00 | 36,80 | 37,00 | -1,07% | 166,00 |
| 15.01.2026 | 35,80 | 37,40 | 35,80 | 37,40 | 0,54% | 31,00 |
| 14.01.2026 | 37,20 | 37,20 | 36,60 | 37,20 | 2,76% | 46,00 |
| 13.01.2026 | 36,60 | 37,00 | 36,20 | 36,20 | 0,00% | 315,00 |
| 12.01.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 1,69% | - |
| 09.01.2026 | 35,60 | 36,40 | 35,40 | 35,60 | 4,71% | 150,00 |
| 08.01.2026 | 33,60 | 34,20 | 33,40 | 34,00 | -1,73% | 387,00 |
| 07.01.2026 | 34,40 | 35,00 | 34,40 | 34,60 | -2,26% | 287,00 |
| 06.01.2026 | 33,40 | 35,40 | 33,40 | 35,40 | 7,27% | 170,00 |
| 05.01.2026 | 33,20 | 33,40 | 33,00 | 33,00 | 1,23% | - |
| 02.01.2026 | 33,60 | 33,60 | 32,20 | 32,60 | 1,24% | 150,00 |
| 30.12.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 29.12.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | - |
| 23.12.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 0,00% | - |
| 22.12.2025 | 33,40 | 34,00 | 31,80 | 31,80 | -3,05% | 790,00 |
| 19.12.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 0,61% | 346,00 |
| 18.12.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 3,16% | 153,00 |
| 17.12.2025 | 31,60 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 16.12.2025 | 31,40 | 31,80 | 31,40 | 31,60 | 0,00% | - |
| 15.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 12.12.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | - |
| 11.12.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 2,60% | - |
| 10.12.2025 | 30,40 | 30,80 | 29,80 | 30,80 | 0,00% | 2.400,00 |
| 09.12.2025 | 30,80 | 31,00 | 30,60 | 30,80 | -1,91% | 164,00 |
| 08.12.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 1,95% | 38,00 |
| 05.12.2025 | 31,20 | 31,60 | 30,80 | 30,80 | -1,91% | 50,00 |
| 04.12.2025 | 30,40 | 32,00 | 30,40 | 31,40 | 3,97% | 1.382,00 |
| 03.12.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 0,00% | 1.600,00 |
| 02.12.2025 | 30,20 | 30,80 | 30,20 | 30,20 | 0,00% | 725,00 |
| 01.12.2025 | 30,40 | 30,40 | 30,00 | 30,20 | 0,00% | 40,00 |
| 28.11.2025 | 30,00 | 30,40 | 30,00 | 30,20 | -0,66% | - |
| 27.11.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,70% | - |
| 26.11.2025 | 29,60 | 29,80 | 29,60 | 29,60 | -1,33% | - |
| 25.11.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | 593,00 |
| 24.11.2025 | 29,60 | 29,60 | 28,80 | 29,00 | 1,40% | 70,00 |
| 21.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 20.11.2025 | 29,40 | 30,60 | 28,80 | 28,80 | -2,70% | 1.030,00 |
| 19.11.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 2,78% | 276,00 |
| 18.11.2025 | 28,80 | 28,80 | 28,20 | 28,80 | -2,04% | 1.266,00 |
| 17.11.2025 | 29,20 | 29,60 | 29,20 | 29,40 | 0,00% | 170,00 |
| 14.11.2025 | 29,40 | 29,60 | 29,00 | 29,40 | -2,00% | 130,00 |
| 13.11.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | - |
| 12.11.2025 | 30,60 | 31,00 | 30,60 | 30,60 | 0,66% | - |
| 11.11.2025 | 30,20 | 31,00 | 30,20 | 30,40 | -1,30% | 1.757,00 |
| 10.11.2025 | 30,40 | 31,00 | 30,40 | 30,80 | 3,36% | - |
| 07.11.2025 | 30,40 | 31,40 | 29,80 | 29,80 | -2,61% | 50,00 |
| 06.11.2025 | 30,60 | 31,40 | 30,60 | 30,60 | -2,55% | 40,00 |
| 05.11.2025 | 31,20 | 31,40 | 31,00 | 31,40 | 2,61% | 898,00 |
| 04.11.2025 | 30,60 | 31,40 | 30,60 | 30,60 | -2,55% | 882,00 |
| 03.11.2025 | 30,80 | 32,00 | 30,80 | 31,40 | 1,95% | 50,00 |
| 31.10.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -2,53% | - |
| 30.10.2025 | 33,00 | 33,20 | 31,20 | 31,60 | -4,82% | 462,00 |
| 29.10.2025 | 36,60 | 36,60 | 33,20 | 33,20 | -9,29% | 340,00 |
| 28.10.2025 | 36,60 | 36,60 | 36,40 | 36,60 | -1,08% | - |
| 27.10.2025 | 36,60 | 37,00 | 36,40 | 37,00 | 0,54% | - |
| 24.10.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 2,22% | - |
| 23.10.2025 | 36,40 | 36,40 | 35,00 | 36,00 | 0,00% | - |
| 22.10.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,56% | - |
| 21.10.2025 | 35,40 | 35,80 | 35,40 | 35,80 | -1,65% | - |
| 20.10.2025 | 36,00 | 36,40 | 34,80 | 36,40 | 4,00% | 1.876,00 |
| 17.10.2025 | 35,20 | 35,20 | 34,40 | 35,00 | -1,13% | 1.119,00 |
| 16.10.2025 | 35,40 | 35,60 | 35,40 | 35,40 | -2,21% | 200,00 |
| 15.10.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 3,43% | - |
| 14.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.10.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -4,37% | - |
| 10.10.2025 | 36,60 | 36,60 | 36,20 | 36,60 | -1,08% | 240,00 |
| 09.10.2025 | 35,80 | 37,20 | 35,80 | 37,00 | -1,07% | 2.000,00 |
| 08.10.2025 | 34,60 | 37,40 | 34,60 | 37,40 | 5,06% | 997,00 |
| 07.10.2025 | 34,20 | 35,60 | 34,20 | 35,60 | 3,49% | 450,00 |
| 06.10.2025 | 36,20 | 36,20 | 34,20 | 34,40 | -2,82% | 235,00 |