35,900€
2,57%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,50 | 36,60 | 36,30 | 36,50 | 4,29% | - |
| 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 |
| 03.10.2025 | 35,40 | 35,60 | 35,40 | 35,40 | -2,21% | - |
| 02.10.2025 | 36,60 | 36,60 | 35,80 | 36,20 | 0,56% | 277,00 |
| 01.10.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 1,69% | - |
| 30.09.2025 | 35,60 | 35,60 | 35,20 | 35,40 | -0,56% | - |
| 29.09.2025 | 35,20 | 36,80 | 35,20 | 35,60 | 0,00% | 580,00 |
| 26.09.2025 | 36,20 | 36,40 | 35,60 | 35,60 | -1,66% | - |
| 25.09.2025 | 37,00 | 37,00 | 35,80 | 36,20 | -1,63% | 600,00 |
| 24.09.2025 | 36,80 | 36,80 | 36,40 | 36,80 | -0,54% | - |
| 23.09.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | 500,00 |
| 22.09.2025 | 36,60 | 36,60 | 36,40 | 36,60 | -2,14% | 7,00 |
| 19.09.2025 | 37,00 | 37,40 | 37,00 | 37,40 | -1,06% | - |
| 18.09.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | 30,00 |
| 17.09.2025 | 37,60 | 37,60 | 36,40 | 37,20 | 0,00% | 450,00 |
| 16.09.2025 | 37,80 | 37,80 | 37,20 | 37,20 | -3,63% | - |
| 15.09.2025 | 38,80 | 38,80 | 37,60 | 38,60 | 1,05% | 772,00 |
| 12.09.2025 | 38,20 | 38,40 | 38,20 | 38,20 | 0,53% | - |
| 11.09.2025 | 38,00 | 38,20 | 38,00 | 38,00 | 0,53% | - |
| 10.09.2025 | 38,20 | 39,00 | 37,80 | 37,80 | -3,57% | 321,00 |
| 09.09.2025 | 38,60 | 40,00 | 38,60 | 39,20 | 1,03% | 175,00 |
| 08.09.2025 | 39,00 | 39,60 | 38,80 | 38,80 | -0,51% | 100,00 |
| 05.09.2025 | 38,40 | 39,00 | 38,40 | 39,00 | -2,01% | - |
| 04.09.2025 | 39,80 | 39,80 | 39,60 | 39,80 | -1,97% | - |
| 03.09.2025 | 39,60 | 40,60 | 39,60 | 40,60 | 3,57% | - |
| 02.09.2025 | 39,20 | 39,40 | 39,00 | 39,20 | -1,01% | - |
| 01.09.2025 | 39,40 | 39,80 | 39,40 | 39,60 | 1,02% | - |
| 29.08.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 0,51% | - |
| 28.08.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 0,00% | - |
| 27.08.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 2,09% | - |
| 26.08.2025 | 38,20 | 38,40 | 38,20 | 38,20 | 0,53% | - |
| 25.08.2025 | 37,80 | 39,20 | 37,80 | 38,00 | 1,06% | 264,00 |
| 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 |