38,700€
3,75%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 36,80 | 38,00 | 36,80 | 37,60 | -2,59% | 100,00 |
| 21.08.2025 | 36,00 | 38,60 | 35,60 | 38,60 | 5,46% | 702,00 |
| 20.08.2025 | 36,60 | 36,60 | 36,40 | 36,60 | -0,54% | 15,00 |
| 19.08.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 2,22% | 200,00 |
| 18.08.2025 | 36,60 | 36,80 | 35,60 | 36,00 | -1,64% | 150,00 |
| 15.08.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -4,69% | - |
| 14.08.2025 | 37,40 | 38,40 | 37,40 | 38,40 | 1,05% | - |
| 13.08.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 2,70% | 55,00 |
| 12.08.2025 | 36,60 | 37,20 | 36,60 | 37,00 | -0,54% | 50,00 |
| 11.08.2025 | 37,00 | 37,60 | 37,00 | 37,20 | 0,00% | 100,00 |
| 08.08.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 1,09% | - |
| 07.08.2025 | 36,40 | 36,80 | 36,40 | 36,80 | -1,60% | - |
| 06.08.2025 | 37,00 | 37,60 | 37,00 | 37,40 | -1,06% | - |
| 05.08.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 0,00% | - |
| 04.08.2025 | 37,20 | 39,00 | 37,20 | 37,80 | -0,53% | 191,00 |
| 01.08.2025 | 38,60 | 38,60 | 37,60 | 38,00 | -3,06% | 175,00 |
| 31.07.2025 | 40,20 | 40,80 | 39,20 | 39,20 | -4,39% | - |
| 30.07.2025 | 41,20 | 41,40 | 39,00 | 41,00 | -1,44% | 351,00 |
| 29.07.2025 | 41,20 | 42,40 | 41,20 | 41,60 | 0,00% | 435,00 |
| 28.07.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 3,48% | - |
| 25.07.2025 | 40,20 | 40,60 | 40,00 | 40,20 | 1,01% | 3.000,00 |
| 24.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 23.07.2025 | 38,40 | 39,60 | 38,40 | 39,40 | 3,68% | 730,00 |
| 22.07.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -0,52% | - |
| 21.07.2025 | 38,40 | 38,60 | 38,20 | 38,20 | -1,04% | - |
| 18.07.2025 | 38,80 | 39,00 | 38,60 | 38,60 | -0,52% | - |
| 17.07.2025 | 38,40 | 39,20 | 38,40 | 38,80 | -0,51% | - |
| 16.07.2025 | 39,00 | 39,00 | 38,40 | 39,00 | -1,52% | - |
| 15.07.2025 | 39,60 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 14.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 11.07.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,50% | - |
| 10.07.2025 | 39,60 | 40,20 | 39,60 | 40,20 | 1,01% | - |
| 09.07.2025 | 40,20 | 40,20 | 39,80 | 39,80 | 0,51% | - |
| 08.07.2025 | 39,20 | 40,60 | 39,20 | 39,60 | -1,00% | 297,00 |
| 07.07.2025 | 39,80 | 40,00 | 39,00 | 40,00 | 0,50% | 378,00 |
| 04.07.2025 | 39,80 | 40,00 | 38,80 | 39,80 | -1,97% | 100,00 |
| 03.07.2025 | 39,20 | 40,60 | 39,20 | 40,60 | 5,73% | 11.715,00 |
| 02.07.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 2,67% | - |
| 01.07.2025 | 36,20 | 37,40 | 36,20 | 37,40 | 3,31% | - |
| 30.06.2025 | 36,40 | 37,00 | 36,20 | 36,20 | 0,00% | 200,00 |
| 27.06.2025 | 36,00 | 36,40 | 36,00 | 36,20 | 0,00% | - |
| 26.06.2025 | 36,20 | 36,20 | 35,80 | 36,20 | -1,63% | 115,00 |
| 25.06.2025 | 36,80 | 37,20 | 36,80 | 36,80 | -0,54% | - |
| 24.06.2025 | 35,60 | 37,20 | 35,60 | 37,00 | 2,78% | - |
| 23.06.2025 | 36,80 | 36,80 | 36,00 | 36,00 | -2,17% | - |
| 20.06.2025 | 36,80 | 37,40 | 36,80 | 36,80 | 0,00% | - |
| 19.06.2025 | 37,00 | 37,20 | 36,20 | 36,80 | 0,55% | 135,00 |
| 18.06.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | - |
| 17.06.2025 | 36,80 | 37,00 | 36,60 | 36,60 | -1,08% | - |
| 16.06.2025 | 36,40 | 37,40 | 36,40 | 37,00 | 1,65% | 1.030,00 |
| 13.06.2025 | 36,40 | 36,40 | 35,80 | 36,40 | -0,55% | - |
| 12.06.2025 | 37,60 | 37,60 | 36,60 | 36,60 | -2,66% | 41,00 |
| 11.06.2025 | 38,00 | 38,60 | 37,60 | 37,60 | -0,53% | 4.154,00 |
| 10.06.2025 | 37,80 | 38,20 | 37,80 | 37,80 | -0,53% | - |
| 09.06.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 0,53% | - |
| 06.06.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 2,72% | 500,00 |
| 05.06.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | - |
| 04.06.2025 | 36,80 | 37,80 | 36,80 | 37,20 | 1,64% | 465,00 |
| 03.06.2025 | 36,40 | 37,40 | 36,40 | 36,60 | -2,66% | 40,00 |
| 02.06.2025 | 37,60 | 37,60 | 37,40 | 37,60 | -1,57% | - |
| 30.05.2025 | 38,20 | 38,60 | 38,20 | 38,20 | -1,04% | 76,00 |
| 29.05.2025 | 38,40 | 39,20 | 38,40 | 38,60 | 0,52% | 15,00 |
| 28.05.2025 | 38,80 | 39,20 | 38,40 | 38,40 | -1,03% | 300,00 |
| 27.05.2025 | 38,60 | 39,20 | 38,20 | 38,80 | 0,52% | 700,00 |
| 26.05.2025 | 38,60 | 39,20 | 38,00 | 38,60 | 2,66% | 815,00 |
| 23.05.2025 | 39,00 | 39,00 | 37,60 | 37,60 | -2,59% | - |
| 22.05.2025 | 39,80 | 39,80 | 38,60 | 38,60 | -3,02% | - |
| 21.05.2025 | 40,60 | 40,60 | 39,80 | 39,80 | -2,93% | 300,00 |
| 20.05.2025 | 40,60 | 41,00 | 40,60 | 41,00 | 0,49% | - |
| 19.05.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -0,49% | 10,00 |
| 16.05.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -1,44% | - |
| 15.05.2025 | 40,20 | 41,60 | 40,20 | 41,60 | 2,46% | 5,00 |
| 14.05.2025 | 40,60 | 40,80 | 40,60 | 40,60 | 1,00% | - |
| 13.05.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 2,03% | - |
| 12.05.2025 | 36,20 | 39,60 | 36,20 | 39,40 | 7,07% | 239,00 |
| 09.05.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 2,79% | - |
| 08.05.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 2,29% | 142,00 |
| 07.05.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 3,55% | - |
| 06.05.2025 | 35,40 | 35,40 | 33,80 | 33,80 | -5,06% | 420,00 |
| 05.05.2025 | 35,40 | 36,60 | 35,20 | 35,60 | -0,56% | 490,00 |
| 02.05.2025 | 36,20 | 36,20 | 35,40 | 35,80 | -0,56% | - |
| 30.04.2025 | 36,40 | 36,60 | 36,00 | 36,00 | -2,17% | - |
| 29.04.2025 | 36,80 | 37,20 | 36,80 | 36,80 | -1,60% | - |
| 28.04.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 1,63% | - |
| 25.04.2025 | 36,40 | 37,60 | 36,40 | 36,80 | -2,13% | 400,00 |
| 24.04.2025 | 36,80 | 37,60 | 35,60 | 37,60 | 0,00% | 252,00 |
| 23.04.2025 | 35,60 | 37,60 | 35,60 | 37,60 | 6,21% | 100,00 |
| 22.04.2025 | 35,40 | 35,40 | 34,40 | 35,40 | 0,57% | - |
| 17.04.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -3,30% | - |
| 16.04.2025 | 36,20 | 36,40 | 35,20 | 36,40 | -0,55% | 400,00 |
| 15.04.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 1,67% | 10,00 |
| 14.04.2025 | 36,00 | 36,20 | 34,00 | 36,00 | 4,05% | 720,00 |
| 11.04.2025 | 35,60 | 35,60 | 34,00 | 34,60 | -3,89% | 663,00 |
| 10.04.2025 | 38,20 | 38,20 | 36,00 | 36,00 | 5,88% | 65,00 |
| 09.04.2025 | 37,00 | 37,00 | 33,80 | 34,00 | -9,09% | 159,00 |
| 08.04.2025 | 36,00 | 37,40 | 34,80 | 37,40 | 4,47% | 240,00 |
| 07.04.2025 | 35,80 | 35,80 | 34,00 | 35,80 | -4,02% | 372,00 |
| 04.04.2025 | 39,05 | 39,05 | 36,65 | 37,30 | -3,12% | 352,00 |
| 03.04.2025 | 42,20 | 42,20 | 38,50 | 38,50 | -7,00% | 1.325,00 |
| 02.04.2025 | 42,00 | 42,00 | 41,25 | 41,40 | -1,31% | 2,00 |