49,725€
-3,26%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,63 | 49,80 | 48,65 | 49,60 | -3,50% | - |
| 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 |
| 07.11.2024 | 49,40 | 49,40 | 48,40 | 48,40 | -0,72% | 190,00 |
| 06.11.2024 | 47,80 | 49,00 | 47,80 | 48,75 | 2,96% | 275,00 |
| 05.11.2024 | 47,10 | 47,35 | 47,05 | 47,35 | -0,73% | 38,00 |
| 04.11.2024 | 46,00 | 47,70 | 46,00 | 47,70 | 2,03% | 3.631,00 |
| 01.11.2024 | 47,30 | 47,30 | 46,75 | 46,75 | -1,79% | - |
| 31.10.2024 | 47,70 | 47,70 | 47,60 | 47,60 | 16,67% | 300,00 |
| 30.10.2024 | 41,10 | 41,10 | 40,80 | 40,80 | -1,21% | - |
| 29.10.2024 | 41,60 | 41,60 | 41,30 | 41,30 | -1,31% | - |
| 28.10.2024 | 42,25 | 42,50 | 41,85 | 41,85 | -1,18% | 110,00 |
| 25.10.2024 | 41,70 | 42,35 | 41,70 | 42,35 | -0,59% | - |
| 24.10.2024 | 43,05 | 43,05 | 42,60 | 42,60 | 2,28% | 75,00 |
| 23.10.2024 | 40,75 | 41,65 | 40,75 | 41,65 | 2,46% | - |
| 22.10.2024 | 40,30 | 40,65 | 40,30 | 40,65 | 0,25% | - |
| 21.10.2024 | 40,10 | 40,55 | 40,10 | 40,55 | 0,75% | - |
| 18.10.2024 | 39,90 | 40,25 | 39,90 | 40,25 | 0,50% | 672,00 |
| 17.10.2024 | 40,50 | 40,50 | 40,05 | 40,05 | -2,32% | - |
| 16.10.2024 | 39,65 | 41,00 | 39,65 | 41,00 | 1,74% | 92,00 |
| 15.10.2024 | 41,05 | 41,05 | 40,30 | 40,30 | -2,07% | - |
| 14.10.2024 | 41,55 | 42,00 | 41,15 | 41,15 | -0,36% | 1.460,00 |
| 11.10.2024 | 41,20 | 41,30 | 41,05 | 41,30 | -0,24% | - |
| 10.10.2024 | 42,00 | 42,00 | 40,90 | 41,40 | -0,96% | 760,00 |
| 09.10.2024 | 41,05 | 42,10 | 41,05 | 41,80 | 0,36% | - |
| 08.10.2024 | 41,60 | 41,70 | 41,35 | 41,65 | -0,48% | 270,00 |
| 07.10.2024 | 41,90 | 42,35 | 41,85 | 41,85 | -1,30% | 1,00 |
| 04.10.2024 | 42,50 | 42,50 | 42,10 | 42,40 | -0,35% | - |