£39,564
-0,57%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 39,86 | 40,05 | 39,51 | 40,01 | 0,54% | - |
| 04.11.2024 | 39,77 | 40,06 | 39,46 | 39,79 | 1,25% | 98.948,00 |
| 01.11.2024 | 39,90 | 39,97 | 38,95 | 39,30 | -2,67% | 85.086,00 |
| 31.10.2024 | 38,18 | 40,61 | 38,15 | 40,38 | 7,02% | 193.902,00 |
| 30.10.2024 | 34,29 | 38,15 | 33,48 | 37,73 | 9,78% | 235.256,00 |
| 29.10.2024 | 34,85 | 35,10 | 34,25 | 34,37 | -1,49% | 100.484,00 |
| 28.10.2024 | 35,53 | 35,53 | 34,66 | 34,89 | -1,50% | 121.933,00 |
| 25.10.2024 | 35,05 | 35,60 | 35,05 | 35,42 | 0,65% | 80.379,00 |
| 24.10.2024 | 36,21 | 36,21 | 35,19 | 35,19 | -1,35% | 112.217,00 |
| 23.10.2024 | 34,40 | 35,97 | 34,10 | 35,67 | 4,36% | 125.991,00 |
| 22.10.2024 | 33,71 | 34,22 | 33,70 | 34,18 | 0,95% | 81.243,00 |
| 21.10.2024 | 34,10 | 34,18 | 33,75 | 33,86 | 0,39% | 91.690,00 |
| 18.10.2024 | 33,45 | 33,86 | 33,10 | 33,73 | 1,08% | 186.128,00 |
| 17.10.2024 | 34,61 | 34,61 | 33,01 | 33,37 | -2,23% | 268.685,00 |
| 16.10.2024 | 33,93 | 34,32 | 33,28 | 34,13 | 2,73% | 165.960,00 |
| 15.10.2024 | 34,69 | 34,69 | 33,22 | 33,22 | -3,87% | 175.252,00 |
| 14.10.2024 | 34,91 | 34,95 | 34,45 | 34,56 | -1,54% | 79.997,00 |
| 11.10.2024 | 34,96 | 35,18 | 34,55 | 35,10 | 0,83% | 106.290,00 |
| 10.10.2024 | 35,26 | 35,26 | 34,53 | 34,81 | -1,89% | 61.361,00 |
| 09.10.2024 | 35,40 | 35,74 | 35,21 | 35,48 | 2,04% | 108.652,00 |
| 08.10.2024 | 35,36 | 35,36 | 34,64 | 34,77 | -1,64% | 63.986,00 |
| 07.10.2024 | 35,69 | 35,84 | 34,94 | 35,35 | 0,08% | 61.800,00 |
| 04.10.2024 | 35,67 | 35,92 | 35,24 | 35,32 | -1,75% | 76.588,00 |
| 03.10.2024 | 36,04 | 36,31 | 35,78 | 35,95 | -1,72% | 135.932,00 |
| 02.10.2024 | 36,63 | 36,76 | 36,15 | 36,58 | -0,65% | 48.059,00 |
| 01.10.2024 | 37,09 | 37,68 | 36,56 | 36,82 | -1,55% | 117.405,00 |
| 30.09.2024 | 37,17 | 37,63 | 37,11 | 37,40 | -0,33% | 100.955,00 |
| 27.09.2024 | 36,97 | 37,72 | 36,97 | 37,53 | 2,14% | 101.909,00 |
| 26.09.2024 | 36,13 | 37,15 | 35,94 | 36,74 | 2,94% | 68.265,00 |
| 25.09.2024 | 35,11 | 36,18 | 35,02 | 35,69 | 1,22% | 48.498,00 |
| 24.09.2024 | 34,80 | 35,37 | 34,75 | 35,26 | 1,58% | 59.804,00 |
| 23.09.2024 | 35,45 | 35,62 | 34,64 | 34,71 | -2,17% | 58.485,00 |
| 20.09.2024 | 36,55 | 36,68 | 35,45 | 35,48 | -3,48% | 69.943,00 |
| 19.09.2024 | 36,46 | 37,04 | 36,46 | 36,76 | 2,24% | 67.428,00 |
| 18.09.2024 | 35,85 | 36,11 | 35,63 | 35,96 | 0,66% | 22.844,00 |
| 17.09.2024 | 35,45 | 36,22 | 35,38 | 35,72 | 3,75% | 122.058,00 |
| 16.09.2024 | 34,06 | 34,53 | 33,72 | 34,43 | -0,95% | 57.782,00 |
| 13.09.2024 | 34,08 | 34,85 | 33,82 | 34,76 | 3,05% | 59.277,00 |
| 12.09.2024 | 33,48 | 33,86 | 33,30 | 33,73 | 2,96% | 65.410,00 |
| 11.09.2024 | 33,20 | 33,20 | 32,54 | 32,76 | -2,27% | 70.525,00 |
| 10.09.2024 | 33,90 | 34,18 | 33,49 | 33,52 | -2,61% | 49.905,00 |
| 09.09.2024 | 34,16 | 34,57 | 34,15 | 34,42 | 1,29% | 40.567,00 |
| 06.09.2024 | 34,27 | 34,59 | 33,92 | 33,98 | -1,31% | 56.163,00 |
| 05.09.2024 | 34,82 | 35,11 | 34,40 | 34,43 | -1,60% | 106.469,00 |
| 04.09.2024 | 34,54 | 35,05 | 34,11 | 34,99 | 0,37% | 118.162,00 |
| 03.09.2024 | 35,26 | 35,42 | 34,66 | 34,86 | -1,02% | 206.530,00 |
| 02.09.2024 | 35,87 | 35,87 | 34,95 | 35,22 | -2,49% | 44.604,00 |
| 30.08.2024 | 35,82 | 36,12 | 35,45 | 36,12 | 1,38% | 58.677,00 |
| 29.08.2024 | 35,50 | 35,85 | 35,43 | 35,63 | 0,39% | 74.498,00 |
| 28.08.2024 | 35,29 | 35,53 | 34,94 | 35,49 | 1,20% | 158.932,00 |
| 27.08.2024 | 34,81 | 35,35 | 34,75 | 35,07 | 2,00% | 79.292,00 |
| 26.08.2024 | 34,26 | 34,56 | 34,12 | 34,38 | 1,06% | - |
| 23.08.2024 | 33,46 | 34,23 | 33,29 | 34,02 | 1,48% | 69.140,00 |
| 22.08.2024 | 33,41 | 33,86 | 33,15 | 33,53 | 1,01% | 160.770,00 |
| 21.08.2024 | 33,12 | 33,28 | 32,66 | 33,19 | 0,18% | 116.527,00 |
| 20.08.2024 | 33,26 | 33,48 | 32,88 | 33,13 | 0,03% | 118.856,00 |
| 19.08.2024 | 32,90 | 33,19 | 32,66 | 33,12 | 0,03% | 108.163,00 |
| 16.08.2024 | 32,98 | 33,16 | 32,63 | 33,11 | 0,64% | 89.889,00 |
| 15.08.2024 | 31,74 | 32,92 | 31,40 | 32,90 | 4,02% | 109.356,00 |
| 14.08.2024 | 31,43 | 31,82 | 31,27 | 31,63 | 2,30% | 120.229,00 |
| 13.08.2024 | 30,54 | 31,05 | 30,22 | 30,92 | 1,13% | 49.176,00 |
| 12.08.2024 | 30,78 | 30,80 | 30,43 | 30,58 | 0,11% | 105.452,00 |
| 09.08.2024 | 31,00 | 31,27 | 30,50 | 30,54 | -2,21% | 85.569,00 |
| 08.08.2024 | 30,67 | 31,52 | 30,10 | 31,23 | -1,67% | 240.433,00 |
| 07.08.2024 | 31,83 | 32,13 | 31,71 | 31,76 | 0,41% | 93.453,00 |
| 06.08.2024 | 31,73 | 31,93 | 31,18 | 31,63 | 0,96% | 81.583,00 |
| 05.08.2024 | 32,00 | 32,00 | 30,27 | 31,33 | -3,90% | 102.956,00 |
| 02.08.2024 | 33,86 | 33,86 | 32,22 | 32,60 | -4,65% | 101.604,00 |
| 01.08.2024 | 35,09 | 35,35 | 34,13 | 34,19 | -1,07% | 111.833,00 |
| 31.07.2024 | 35,41 | 35,49 | 33,62 | 34,56 | -4,50% | 273.731,00 |
| 30.07.2024 | 36,81 | 36,98 | 35,92 | 36,19 | -3,39% | 82.766,00 |
| 29.07.2024 | 37,65 | 37,80 | 37,46 | 37,46 | -0,27% | 85.344,00 |
| 26.07.2024 | 37,22 | 37,65 | 36,70 | 37,56 | 0,43% | 72.617,00 |
| 25.07.2024 | 37,70 | 37,99 | 37,17 | 37,40 | -0,84% | 81.064,00 |
| 24.07.2024 | 37,74 | 38,18 | 37,24 | 37,72 | 0,33% | 85.027,00 |
| 23.07.2024 | 36,90 | 37,67 | 36,82 | 37,59 | 4,07% | 91.959,00 |
| 22.07.2024 | 36,17 | 36,32 | 35,50 | 36,12 | 0,53% | 125.854,00 |
| 19.07.2024 | 35,90 | 36,22 | 35,75 | 35,93 | -0,83% | 91.288,00 |
| 18.07.2024 | 36,83 | 36,90 | 35,93 | 36,23 | -3,23% | 81.226,00 |
| 17.07.2024 | 37,73 | 37,90 | 37,25 | 37,44 | 0,78% | 268.906,00 |
| 16.07.2024 | 37,53 | 37,53 | 37,04 | 37,15 | -1,38% | 187.403,00 |
| 15.07.2024 | 37,59 | 38,00 | 37,22 | 37,67 | 2,53% | 316.483,00 |
| 12.07.2024 | 36,05 | 36,91 | 35,79 | 36,74 | 4,23% | 397.540,00 |
| 11.07.2024 | 35,26 | 35,50 | 34,92 | 35,25 | 0,54% | 363.327,00 |