35,200€
4,14%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,10 | 36,30 | 34,80 | 35,50 | 5,03% | - |
| 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 |
| 21.05.2026 | 31,40 | 31,60 | 31,20 | 31,20 | 1,96% | - |
| 20.05.2026 | 30,20 | 30,60 | 30,20 | 30,60 | -1,29% | - |
| 19.05.2026 | 32,00 | 32,00 | 31,00 | 31,00 | -3,13% | 147,00 |
| 18.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | 3,00 |
| 15.05.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -3,49% | - |
| 14.05.2026 | 35,40 | 35,40 | 34,00 | 34,40 | 0,58% | 4,00 |
| 13.05.2026 | 35,20 | 35,40 | 34,00 | 34,20 | -2,29% | 33,00 |
| 11.05.2026 | 35,00 | 35,00 | 34,60 | 35,00 | -0,57% | 50,00 |
| 08.05.2026 | 35,00 | 35,20 | 34,80 | 35,20 | 0,00% | - |
| 07.05.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | - |
| 06.05.2026 | 33,20 | 35,60 | 33,20 | 35,60 | 10,56% | 6,00 |
| 05.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 04.05.2026 | 33,80 | 33,80 | 33,00 | 33,00 | 3,13% | 1,00 |
| 30.04.2026 | 33,20 | 33,40 | 32,00 | 32,00 | -6,98% | - |
| 29.04.2026 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | - |
| 28.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 300,00 |
| 27.04.2026 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | - |
| 24.04.2026 | 34,00 | 34,00 | 33,80 | 34,00 | 1,80% | - |
| 23.04.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -4,57% | - |
| 22.04.2026 | 35,00 | 35,20 | 34,80 | 35,00 | -2,23% | 15,00 |
| 21.04.2026 | 35,60 | 36,00 | 35,60 | 35,80 | -1,65% | - |
| 20.04.2026 | 35,20 | 36,40 | 35,20 | 36,40 | 3,41% | 200,00 |
| 17.04.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 1,15% | - |
| 16.04.2026 | 34,60 | 34,80 | 34,60 | 34,80 | -1,14% | - |
| 15.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 14.04.2026 | 34,80 | 35,60 | 34,80 | 35,60 | 1,14% | - |
| 13.04.2026 | 35,00 | 35,20 | 35,00 | 35,20 | -2,22% | - |
| 10.04.2026 | 35,20 | 36,40 | 35,20 | 36,00 | 2,27% | 28,00 |
| 09.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 08.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 07.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 02.04.2026 | 33,40 | 34,00 | 33,20 | 33,20 | -2,35% | 28,00 |
| 01.04.2026 | 34,00 | 34,20 | 34,00 | 34,00 | 1,80% | - |
| 31.03.2026 | 33,40 | 33,40 | 33,20 | 33,40 | -1,76% | - |
| 30.03.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 0,59% | - |
| 27.03.2026 | 34,80 | 34,80 | 33,80 | 33,80 | -3,43% | - |
| 26.03.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 2,34% | - |
| 25.03.2026 | 34,40 | 34,60 | 34,20 | 34,20 | 2,40% | - |
| 24.03.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 3,09% | - |
| 23.03.2026 | 31,20 | 33,00 | 31,00 | 32,40 | 1,89% | 425,00 |
| 20.03.2026 | 32,00 | 32,40 | 31,80 | 31,80 | 0,00% | 50,00 |
| 19.03.2026 | 33,40 | 33,40 | 31,80 | 31,80 | -5,92% | - |
| 18.03.2026 | 34,40 | 35,00 | 33,80 | 33,80 | -1,74% | - |
| 17.03.2026 | 33,80 | 34,40 | 33,80 | 34,40 | -0,58% | - |
| 16.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 60,00 |
| 13.03.2026 | 34,60 | 34,60 | 34,40 | 34,60 | -4,42% | - |
| 12.03.2026 | 36,20 | 36,20 | 35,60 | 36,20 | 0,00% | 5,00 |
| 11.03.2026 | 36,60 | 36,60 | 36,20 | 36,20 | 0,00% | - |
| 10.03.2026 | 35,20 | 36,20 | 35,20 | 36,20 | 3,43% | - |
| 09.03.2026 | 36,60 | 36,60 | 35,00 | 35,00 | -5,41% | 315,00 |
| 06.03.2026 | 38,20 | 38,40 | 37,00 | 37,00 | -3,14% | 92,00 |
| 05.03.2026 | 38,40 | 38,40 | 38,20 | 38,20 | -0,52% | - |
| 04.03.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 03.03.2026 | 39,00 | 39,00 | 38,00 | 38,40 | -0,52% | 71,00 |
| 02.03.2026 | 38,60 | 39,60 | 38,60 | 38,60 | -1,53% | 486,00 |
| 27.02.2026 | 37,60 | 39,20 | 37,60 | 39,20 | 2,62% | 152,00 |
| 26.02.2026 | 37,80 | 38,20 | 37,80 | 38,20 | -1,04% | - |
| 25.02.2026 | 38,20 | 39,40 | 38,20 | 38,60 | 1,05% | 100,00 |
| 24.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 281,00 |
| 23.02.2026 | 39,60 | 39,80 | 38,00 | 38,00 | -9,09% | - |
| 20.02.2026 | 42,40 | 43,40 | 41,80 | 41,80 | -2,79% | 70,00 |
| 19.02.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 2,38% | 100,00 |
| 18.02.2026 | 42,00 | 42,80 | 41,60 | 42,00 | 1,94% | 20,00 |
| 17.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | - |
| 16.02.2026 | 42,40 | 43,00 | 41,80 | 43,00 | 1,90% | - |
| 13.02.2026 | 42,60 | 42,60 | 41,80 | 42,20 | 0,48% | 106,00 |
| 12.02.2026 | 42,00 | 42,40 | 42,00 | 42,00 | -2,78% | 400,00 |
| 11.02.2026 | 36,60 | 43,20 | 36,60 | 43,20 | 18,68% | 570,00 |
| 10.02.2026 | 36,20 | 36,40 | 36,20 | 36,40 | -0,55% | - |
| 09.02.2026 | 36,40 | 36,60 | 36,20 | 36,60 | -2,66% | 418,00 |
| 06.02.2026 | 35,60 | 37,60 | 35,60 | 37,60 | 2,73% | 16,00 |
| 05.02.2026 | 36,20 | 36,60 | 36,20 | 36,60 | 0,55% | 70,00 |
| 04.02.2026 | 34,60 | 36,40 | 34,40 | 36,40 | 4,60% | 3,00 |
| 03.02.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 02.02.2026 | 35,40 | 35,40 | 34,20 | 34,80 | 0,58% | 150,00 |
| 30.01.2026 | 34,40 | 34,60 | 34,40 | 34,60 | -2,81% | 25,00 |
| 29.01.2026 | 35,40 | 36,00 | 35,00 | 35,60 | 1,14% | 14,00 |
| 28.01.2026 | 35,60 | 35,60 | 35,20 | 35,20 | -2,22% | - |
| 27.01.2026 | 36,40 | 36,40 | 36,00 | 36,00 | -2,70% | - |
| 26.01.2026 | 35,80 | 37,00 | 35,80 | 37,00 | 3,93% | - |
| 23.01.2026 | 35,40 | 35,60 | 34,80 | 35,60 | -0,56% | 310,00 |
| 22.01.2026 | 35,00 | 36,80 | 35,00 | 35,80 | 2,87% | 374,00 |
| 21.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 20.01.2026 | 35,60 | 35,60 | 34,40 | 35,00 | -0,57% | 200,00 |
| 19.01.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -4,86% | 1.000,00 |
| 16.01.2026 | 38,00 | 38,00 | 36,80 | 37,00 | -1,07% | 166,00 |
| 15.01.2026 | 35,80 | 37,40 | 35,80 | 37,40 | 0,54% | 31,00 |
| 14.01.2026 | 37,20 | 37,20 | 36,60 | 37,20 | 2,76% | 46,00 |
| 13.01.2026 | 36,60 | 37,00 | 36,20 | 36,20 | 0,00% | 315,00 |
| 12.01.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 1,69% | - |
| 09.01.2026 | 35,60 | 36,40 | 35,40 | 35,60 | 4,71% | 150,00 |
| 08.01.2026 | 33,60 | 34,20 | 33,40 | 34,00 | -1,73% | 387,00 |
| 07.01.2026 | 34,40 | 35,00 | 34,40 | 34,60 | -2,26% | 287,00 |
| 06.01.2026 | 33,40 | 35,40 | 33,40 | 35,40 | 7,27% | 170,00 |