37,075€
-3,70%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 40,90 | 41,95 | 40,90 | 41,95 | 3,07% | 1,00 |
| 31.03.2025 | 42,00 | 42,00 | 40,00 | 40,70 | -2,16% | 153,00 |
| 28.03.2025 | 41,35 | 42,15 | 41,35 | 41,60 | 0,00% | - |
| 27.03.2025 | 41,65 | 41,65 | 41,25 | 41,60 | -0,12% | - |
| 26.03.2025 | 41,55 | 41,90 | 41,55 | 41,65 | -0,36% | - |
| 25.03.2025 | 41,10 | 41,80 | 41,10 | 41,80 | 0,84% | 28,00 |
| 24.03.2025 | 40,75 | 41,45 | 40,75 | 41,45 | 1,22% | - |
| 21.03.2025 | 41,70 | 41,70 | 40,95 | 40,95 | -2,73% | - |
| 20.03.2025 | 41,85 | 42,20 | 41,85 | 42,10 | 1,81% | - |
| 19.03.2025 | 41,80 | 41,80 | 40,65 | 41,35 | 0,36% | 160,00 |
| 18.03.2025 | 40,90 | 41,20 | 40,90 | 41,20 | -0,84% | 312,00 |
| 17.03.2025 | 41,00 | 41,55 | 39,95 | 41,55 | 1,84% | 110,00 |
| 14.03.2025 | 39,60 | 40,80 | 39,50 | 40,80 | 0,62% | 958,00 |
| 13.03.2025 | 40,45 | 40,85 | 40,45 | 40,55 | -0,61% | 25,00 |
| 12.03.2025 | 39,00 | 40,80 | 39,00 | 40,80 | 3,03% | - |
| 11.03.2025 | 39,55 | 40,30 | 39,55 | 39,60 | -3,88% | 75,00 |
| 10.03.2025 | 42,60 | 42,60 | 40,20 | 41,20 | -3,06% | 91,00 |
| 07.03.2025 | 43,15 | 43,15 | 42,50 | 42,50 | -2,63% | 30,00 |
| 06.03.2025 | 44,70 | 44,70 | 43,15 | 43,65 | -3,00% | 23,00 |
| 05.03.2025 | 43,40 | 46,30 | 43,40 | 45,00 | -2,39% | 1.552,00 |
| 04.03.2025 | 47,80 | 47,80 | 46,10 | 46,10 | -3,96% | - |
| 03.03.2025 | 50,10 | 50,10 | 48,00 | 48,00 | -1,34% | 1.045,00 |
| 28.02.2025 | 49,80 | 49,80 | 48,65 | 48,65 | -5,35% | - |
| 27.02.2025 | 50,70 | 51,40 | 50,20 | 51,40 | 3,32% | 20,00 |
| 26.02.2025 | 49,65 | 49,90 | 49,65 | 49,75 | -3,02% | - |
| 25.02.2025 | 50,50 | 51,30 | 50,30 | 51,30 | 0,39% | 20,00 |
| 24.02.2025 | 50,40 | 51,10 | 50,30 | 51,10 | 0,39% | 1.348,00 |
| 21.02.2025 | 50,40 | 50,90 | 50,40 | 50,90 | -1,74% | - |
| 20.02.2025 | 52,40 | 52,40 | 51,80 | 51,80 | 0,00% | 128,00 |
| 19.02.2025 | 51,70 | 52,20 | 51,70 | 51,80 | 0,97% | - |
| 18.02.2025 | 49,60 | 51,30 | 49,60 | 51,30 | -0,39% | 780,00 |
| 17.02.2025 | 50,70 | 51,50 | 50,70 | 51,50 | 0,78% | - |
| 14.02.2025 | 51,10 | 51,40 | 50,90 | 51,10 | -1,73% | - |
| 13.02.2025 | 47,70 | 52,00 | 47,70 | 52,00 | 6,12% | 1,00 |
| 12.02.2025 | 51,20 | 51,70 | 48,65 | 49,00 | -4,30% | 1.650,00 |
| 11.02.2025 | 51,20 | 51,50 | 51,20 | 51,20 | -2,29% | - |
| 10.02.2025 | 52,00 | 52,40 | 52,00 | 52,40 | 0,00% | - |
| 07.02.2025 | 52,10 | 52,40 | 52,10 | 52,40 | -1,87% | 1.085,00 |
| 06.02.2025 | 51,10 | 53,40 | 51,10 | 53,40 | 4,71% | 555,00 |
| 05.02.2025 | 49,70 | 51,50 | 49,70 | 51,00 | -0,97% | 600,00 |
| 04.02.2025 | 51,00 | 51,50 | 50,50 | 51,50 | 1,78% | 644,00 |
| 03.02.2025 | 50,30 | 50,60 | 50,30 | 50,60 | -1,17% | - |
| 31.01.2025 | 49,20 | 51,20 | 49,20 | 51,20 | 2,40% | 4.100,00 |
| 30.01.2025 | 51,80 | 51,80 | 49,60 | 50,00 | -1,57% | 2.148,00 |
| 29.01.2025 | 50,80 | 51,10 | 50,80 | 50,80 | -0,39% | 250,00 |
| 28.01.2025 | 51,70 | 51,70 | 51,00 | 51,00 | -3,23% | - |
| 27.01.2025 | 52,20 | 52,70 | 52,20 | 52,70 | 0,57% | 86,00 |
| 23.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,57% | - |
| 22.01.2025 | 52,00 | 53,40 | 52,00 | 52,70 | 2,73% | 1.732,00 |
| 21.01.2025 | 51,80 | 51,80 | 51,30 | 51,30 | -1,16% | 36,00 |
| 20.01.2025 | 51,10 | 51,90 | 51,10 | 51,90 | 2,98% | - |
| 17.01.2025 | 50,80 | 50,80 | 50,30 | 50,40 | -0,40% | - |
| 16.01.2025 | 50,80 | 51,00 | 50,60 | 50,60 | -0,98% | 65,00 |
| 15.01.2025 | 50,70 | 51,20 | 50,60 | 51,10 | 0,99% | 372,00 |
| 14.01.2025 | 50,30 | 50,60 | 50,30 | 50,60 | -0,59% | 100,00 |
| 13.01.2025 | 50,10 | 50,90 | 49,75 | 50,90 | 0,79% | 298,00 |
| 10.01.2025 | 50,30 | 50,60 | 50,30 | 50,50 | 0,20% | 1.500,00 |
| 09.01.2025 | 49,65 | 50,40 | 49,65 | 50,40 | 1,92% | - |
| 08.01.2025 | 50,50 | 50,50 | 49,45 | 49,45 | -1,10% | 21,00 |
| 07.01.2025 | 51,10 | 51,10 | 50,00 | 50,00 | -0,20% | 3.776,00 |
| 06.01.2025 | 50,80 | 50,90 | 50,10 | 50,10 | -3,28% | 2.000,00 |
| 03.01.2025 | 52,10 | 52,10 | 51,60 | 51,80 | 0,39% | 100,00 |
| 02.01.2025 | 51,80 | 51,80 | 51,40 | 51,60 | -0,19% | 420,00 |
| 30.12.2024 | 51,60 | 52,00 | 51,30 | 51,70 | -0,58% | 121,00 |
| 27.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 2,77% | 35,00 |
| 23.12.2024 | 50,30 | 50,60 | 50,30 | 50,60 | 4,55% | 40,00 |
| 20.12.2024 | 49,35 | 49,35 | 48,30 | 48,40 | -2,81% | - |
| 19.12.2024 | 49,75 | 49,90 | 49,75 | 49,80 | -2,16% | - |
| 18.12.2024 | 51,10 | 51,20 | 50,90 | 50,90 | -1,55% | - |
| 17.12.2024 | 51,90 | 51,90 | 51,70 | 51,70 | 1,77% | 290,00 |
| 16.12.2024 | 50,80 | 50,80 | 50,70 | 50,80 | 0,20% | - |
| 13.12.2024 | 50,50 | 50,70 | 50,40 | 50,70 | -1,17% | 85,00 |
| 12.12.2024 | 50,40 | 51,30 | 50,00 | 51,30 | 1,18% | 11.752,00 |
| 11.12.2024 | 50,80 | 50,80 | 50,50 | 50,70 | 1,20% | - |
| 10.12.2024 | 51,00 | 51,00 | 50,10 | 50,10 | -2,91% | - |
| 09.12.2024 | 52,00 | 52,00 | 51,60 | 51,60 | 0,39% | 51,00 |
| 06.12.2024 | 51,10 | 51,40 | 51,10 | 51,40 | 0,39% | 200,00 |
| 05.12.2024 | 51,80 | 51,80 | 51,20 | 51,20 | -1,54% | - |
| 04.12.2024 | 52,00 | 52,20 | 52,00 | 52,00 | -0,57% | 10,00 |
| 03.12.2024 | 52,20 | 52,50 | 52,20 | 52,30 | 0,58% | 2.435,00 |
| 02.12.2024 | 52,50 | 52,50 | 52,00 | 52,00 | -1,33% | 2,00 |
| 29.11.2024 | 51,10 | 52,70 | 50,90 | 52,70 | 3,94% | 1.644,00 |
| 28.11.2024 | 51,00 | 51,00 | 50,70 | 50,70 | -1,36% | 119,00 |
| 27.11.2024 | 52,60 | 52,60 | 51,20 | 51,40 | -3,02% | 2.080,00 |
| 26.11.2024 | 53,40 | 53,40 | 52,60 | 53,00 | -1,49% | - |
| 25.11.2024 | 54,20 | 54,20 | 53,40 | 53,80 | -0,19% | 15,00 |
| 22.11.2024 | 52,50 | 54,40 | 52,50 | 53,90 | 0,37% | 235,00 |
| 21.11.2024 | 52,00 | 53,70 | 51,80 | 53,70 | 8,16% | 270,00 |
| 20.11.2024 | 49,60 | 49,90 | 49,60 | 49,65 | 0,91% | - |
| 19.11.2024 | 49,70 | 50,20 | 49,10 | 49,20 | 3,14% | 1.400,00 |
| 18.11.2024 | 47,90 | 47,90 | 47,70 | 47,70 | 1,92% | - |
| 15.11.2024 | 46,85 | 47,00 | 46,70 | 46,80 | -1,89% | 60,00 |
| 14.11.2024 | 47,50 | 47,70 | 47,50 | 47,70 | 1,71% | - |
| 13.11.2024 | 47,70 | 47,70 | 46,90 | 46,90 | -2,49% | - |
| 12.11.2024 | 48,45 | 48,45 | 47,95 | 48,10 | -1,23% | - |
| 11.11.2024 | 49,00 | 49,15 | 48,70 | 48,70 | 0,21% | 222,00 |
| 08.11.2024 | 49,00 | 49,00 | 48,60 | 48,60 | 0,41% | 20,00 |