36,800€
1,66%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 36,20 | 37,00 | 36,20 | 37,00 | 2,21% | - |
| 08.10.2026 | 36,00 | 36,20 | 36,00 | 36,20 | -2,16% | - |
| 07.10.2026 | 37,00 | 37,20 | 37,00 | 37,00 | -0,54% | - |
| 06.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 05.10.2026 | 37,40 | 37,40 | 37,20 | 37,20 | -2,62% | - |
| 02.10.2026 | 37,60 | 38,20 | 37,60 | 38,20 | -0,52% | 50,00 |
| 01.10.2026 | 38,40 | 38,40 | 38,20 | 38,40 | 0,00% | - |
| 30.09.2026 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | - |
| 29.09.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 28.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 25.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 24.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 23.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | 5,00 |
| 22.09.2026 | 39,00 | 39,00 | 37,60 | 38,80 | 6,59% | - |
| 21.09.2026 | 38,20 | 38,20 | 36,40 | 36,40 | -6,19% | - |
| 18.09.2026 | 39,00 | 39,00 | 37,60 | 38,80 | 4,30% | - |
| 17.09.2026 | 38,40 | 38,40 | 37,20 | 37,20 | 3,91% | - |
| 16.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 15.09.2026 | 37,20 | 37,20 | 35,60 | 35,60 | -4,30% | 20,00 |
| 14.09.2026 | 36,60 | 39,00 | 35,40 | 37,20 | 3,33% | 100,00 |
| 11.09.2026 | 35,80 | 36,00 | 35,00 | 36,00 | 0,00% | - |
| 10.09.2026 | 35,80 | 36,00 | 34,20 | 36,00 | 1,69% | - |
| 09.09.2026 | 37,40 | 37,40 | 35,40 | 35,40 | -9,69% | - |
| 08.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 32,00 |
| 07.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 7,53% | 7,00 |
| 04.09.2026 | 38,20 | 40,80 | 37,20 | 37,20 | -1,06% | 135,00 |
| 03.09.2026 | 38,40 | 38,40 | 37,00 | 37,60 | 1,62% | - |
| 02.09.2026 | 38,60 | 38,60 | 37,00 | 37,00 | -5,61% | - |
| 01.09.2026 | 39,80 | 39,80 | 37,80 | 39,20 | 0,51% | 150,00 |
| 31.08.2026 | 40,80 | 40,80 | 39,00 | 39,00 | -5,80% | - |
| 28.08.2026 | 41,00 | 41,40 | 41,00 | 41,40 | -1,43% | - |
| 27.08.2026 | 41,80 | 42,00 | 41,80 | 42,00 | 0,96% | 500,00 |
| 26.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 25.08.2026 | 41,20 | 41,20 | 41,00 | 41,20 | -0,48% | - |
| 24.08.2026 | 41,60 | 41,60 | 41,40 | 41,40 | 1,97% | - |
| 21.08.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.08.2026 | 41,00 | 41,00 | 40,60 | 40,60 | 1,50% | - |
| 19.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 18.08.2026 | 40,60 | 40,60 | 40,40 | 40,40 | -3,35% | - |
| 17.08.2026 | 41,80 | 41,80 | 41,60 | 41,80 | 1,95% | 20,00 |
| 14.08.2026 | 42,20 | 42,20 | 41,00 | 41,00 | -4,21% | - |
| 13.08.2026 | 42,00 | 42,80 | 41,60 | 42,80 | 0,94% | 457,00 |
| 12.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 11.08.2026 | 40,40 | 40,80 | 40,40 | 40,80 | 0,49% | - |
| 10.08.2026 | 41,00 | 41,00 | 40,60 | 40,60 | 1,50% | - |
| 07.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 06.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 2,00 |
| 05.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 04.08.2026 | 40,20 | 41,60 | 40,20 | 40,60 | 3,05% | 75,00 |
| 03.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -4,83% | - |
| 31.07.2026 | 41,20 | 41,40 | 41,20 | 41,40 | 3,50% | - |
| 30.07.2026 | 41,40 | 41,40 | 40,00 | 40,00 | 1,01% | 25,00 |
| 29.07.2026 | 43,20 | 43,20 | 39,60 | 39,60 | -12,00% | 30,00 |
| 28.07.2026 | 45,20 | 45,20 | 44,60 | 45,00 | 18,42% | 2.065,00 |
| 24.07.2026 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | - |
| 23.07.2026 | 38,20 | 38,20 | 37,60 | 37,60 | 0,00% | - |
| 22.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 21.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 20.07.2026 | 38,20 | 38,80 | 38,20 | 38,80 | -1,02% | - |
| 17.07.2026 | 38,60 | 39,20 | 38,60 | 39,20 | 3,70% | 70,00 |
| 16.07.2026 | 37,60 | 37,80 | 37,60 | 37,80 | 0,53% | - |
| 15.07.2026 | 37,20 | 37,60 | 37,20 | 37,60 | 0,00% | - |
| 14.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | - |
| 13.07.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 7,82% | - |
| 10.07.2026 | 36,80 | 36,80 | 35,80 | 35,80 | -3,24% | - |
| 09.07.2026 | 36,20 | 37,60 | 36,20 | 37,00 | -5,13% | 10,00 |
| 08.07.2026 | 38,60 | 39,00 | 38,60 | 39,00 | 1,04% | - |
| 07.07.2026 | 39,00 | 39,00 | 38,60 | 38,60 | -2,03% | - |
| 06.07.2026 | 39,00 | 39,40 | 38,60 | 39,40 | 0,51% | 29,00 |
| 03.07.2026 | 39,80 | 39,80 | 39,20 | 39,20 | -1,51% | - |
| 02.07.2026 | 39,40 | 39,80 | 39,40 | 39,80 | -1,49% | - |
| 01.07.2026 | 39,40 | 40,40 | 39,40 | 40,40 | 1,00% | 10,00 |
| 30.06.2026 | 40,00 | 40,40 | 40,00 | 40,00 | -2,44% | 48,00 |
| 29.06.2026 | 41,80 | 41,80 | 41,00 | 41,00 | 0,00% | 73,00 |
| 26.06.2026 | 40,20 | 41,00 | 40,20 | 41,00 | 0,49% | - |
| 25.06.2026 | 40,20 | 41,20 | 40,20 | 40,80 | 6,81% | 150,00 |
| 24.06.2026 | 38,40 | 38,40 | 38,20 | 38,20 | -4,50% | - |
| 23.06.2026 | 39,20 | 40,00 | 39,20 | 40,00 | 3,63% | 80,00 |
| 22.06.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 6,04% | 38,00 |
| 19.06.2026 | 38,20 | 38,40 | 36,40 | 36,40 | 0,00% | - |
| 18.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | 500,00 |
| 17.06.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 1,62% | - |
| 16.06.2026 | 37,60 | 37,60 | 37,00 | 37,00 | -2,12% | - |
| 15.06.2026 | 37,00 | 37,80 | 37,00 | 37,80 | 3,85% | 34,00 |
| 12.06.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 8,98% | 1,00 |
| 11.06.2026 | 33,40 | 33,60 | 33,40 | 33,40 | -5,11% | - |
| 10.06.2026 | 35,00 | 35,20 | 35,00 | 35,20 | -1,12% | - |
| 09.06.2026 | 34,40 | 35,60 | 34,40 | 35,60 | 0,56% | 34,00 |
| 08.06.2026 | 34,80 | 35,40 | 34,80 | 35,40 | 0,00% | - |
| 05.06.2026 | 35,80 | 35,80 | 35,40 | 35,40 | -0,56% | - |
| 04.06.2026 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | - |
| 03.06.2026 | 35,60 | 35,80 | 35,60 | 35,60 | -2,73% | 5,00 |
| 02.06.2026 | 34,80 | 36,60 | 34,80 | 36,60 | 5,78% | 384,00 |
| 01.06.2026 | 34,60 | 34,80 | 34,40 | 34,60 | -1,14% | 560,00 |
| 29.05.2026 | 34,60 | 35,80 | 34,60 | 35,00 | 3,55% | 150,00 |
| 28.05.2026 | 33,80 | 34,00 | 33,80 | 33,80 | 1,20% | - |
| 27.05.2026 | 33,20 | 33,40 | 33,20 | 33,40 | 2,45% | - |
| 26.05.2026 | 32,60 | 32,80 | 32,60 | 32,60 | 0,00% | - |
| 25.05.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 22.05.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 3,85% | 10,00 |