£28,028
-1,10%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,30 | 28,81 | 28,25 | 28,41 | 0,23% | 37.417,00 |
| 11.12.2025 | 27,55 | 28,37 | 27,55 | 28,34 | 5,12% | 113.584,00 |
| 10.12.2025 | 26,65 | 27,06 | 26,36 | 26,96 | 0,20% | 56.363,00 |
| 09.12.2025 | 26,99 | 27,05 | 26,35 | 26,91 | -0,72% | 42.925,00 |
| 08.12.2025 | 26,97 | 27,16 | 26,90 | 27,10 | -0,70% | 18.341,00 |
| 05.12.2025 | 27,33 | 27,41 | 26,96 | 27,29 | -0,94% | 66.553,00 |
| 04.12.2025 | 26,85 | 27,64 | 26,72 | 27,55 | 3,49% | 103.938,00 |
| 03.12.2025 | 26,05 | 26,65 | 25,94 | 26,62 | 1,95% | 57.820,00 |
| 02.12.2025 | 26,86 | 27,05 | 26,09 | 26,11 | -2,97% | 37.996,00 |
| 01.12.2025 | 27,00 | 27,00 | 26,47 | 26,91 | -0,98% | 43.928,00 |
| 28.11.2025 | 26,86 | 27,25 | 26,84 | 27,18 | 1,74% | 33.090,00 |
| 27.11.2025 | 26,93 | 27,05 | 26,67 | 26,71 | -0,34% | 16.058,00 |
| 26.11.2025 | 26,54 | 26,85 | 26,39 | 26,80 | 1,79% | 38.223,00 |
| 25.11.2025 | 25,72 | 26,39 | 25,56 | 26,33 | 2,25% | 25.651,00 |
| 24.11.2025 | 26,10 | 26,27 | 25,51 | 25,75 | 0,10% | 45.707,00 |
| 21.11.2025 | 25,10 | 25,73 | 25,08 | 25,73 | 0,25% | 38.960,00 |
| 20.11.2025 | 26,04 | 26,08 | 25,58 | 25,66 | 0,63% | 50.470,00 |
| 19.11.2025 | 25,79 | 26,12 | 25,41 | 25,50 | -1,47% | 37.077,00 |
| 18.11.2025 | 25,40 | 26,21 | 25,34 | 25,88 | 0,70% | 78.633,00 |
| 17.11.2025 | 26,31 | 26,33 | 25,58 | 25,70 | -1,42% | 62.667,00 |
| 14.11.2025 | 26,45 | 26,45 | 25,66 | 26,07 | -3,34% | 75.677,00 |
| 13.11.2025 | 27,10 | 27,19 | 26,73 | 26,97 | -1,82% | 69.842,00 |
| 12.11.2025 | 27,50 | 27,71 | 27,17 | 27,47 | 0,22% | 76.096,00 |
| 11.11.2025 | 27,18 | 27,62 | 26,98 | 27,41 | 1,44% | 46.183,00 |
| 10.11.2025 | 27,27 | 27,59 | 26,71 | 27,02 | 0,88% | 39.796,00 |
| 07.11.2025 | 27,21 | 27,39 | 26,53 | 26,79 | -0,89% | 102.216,00 |
| 06.11.2025 | 27,64 | 27,64 | 26,91 | 27,03 | -1,08% | 54.717,00 |
| 05.11.2025 | 27,68 | 28,05 | 27,20 | 27,32 | -3,14% | 96.887,00 |
| 04.11.2025 | 27,36 | 28,23 | 27,17 | 28,21 | 2,19% | 97.404,00 |
| 03.11.2025 | 27,96 | 28,93 | 27,43 | 27,60 | 0,51% | 73.060,00 |
| 31.10.2025 | 27,38 | 27,91 | 26,83 | 27,46 | -2,33% | 109.195,00 |
| 30.10.2025 | 28,99 | 28,99 | 27,42 | 28,12 | -3,02% | 156.726,00 |
| 29.10.2025 | 32,72 | 32,72 | 28,94 | 28,99 | -10,80% | 201.650,00 |
| 28.10.2025 | 32,33 | 32,84 | 32,16 | 32,50 | 0,09% | 92.382,00 |
| 27.10.2025 | 32,47 | 32,66 | 32,14 | 32,47 | 0,37% | 75.046,00 |
| 24.10.2025 | 32,15 | 32,65 | 32,10 | 32,35 | 1,25% | 31.250,00 |
| 23.10.2025 | 31,85 | 32,42 | 30,85 | 31,95 | -0,56% | 71.324,00 |
| 22.10.2025 | 31,93 | 32,37 | 31,65 | 32,13 | 1,07% | 39.150,00 |
| 21.10.2025 | 31,63 | 31,93 | 31,31 | 31,79 | 2,02% | 29.912,00 |
| 20.10.2025 | 30,88 | 31,50 | 30,83 | 31,16 | 0,68% | 36.656,00 |
| 17.10.2025 | 30,41 | 31,30 | 30,24 | 30,95 | -0,58% | 21.624,00 |
| 16.10.2025 | 31,12 | 31,36 | 30,93 | 31,13 | 0,10% | 23.011,00 |
| 15.10.2025 | 31,72 | 31,93 | 31,03 | 31,10 | -1,11% | 12.684,00 |
| 14.10.2025 | 30,78 | 31,70 | 30,72 | 31,45 | 1,09% | 36.976,00 |
| 13.10.2025 | 31,01 | 31,15 | 30,50 | 31,11 | -0,29% | 17.363,00 |
| 10.10.2025 | 32,22 | 32,66 | 31,20 | 31,20 | -3,55% | 74.592,00 |
| 09.10.2025 | 32,13 | 32,50 | 32,06 | 32,35 | 1,95% | 42.139,00 |
| 08.10.2025 | 30,60 | 32,22 | 30,59 | 31,73 | 4,17% | 58.420,00 |
| 07.10.2025 | 30,37 | 30,89 | 30,23 | 30,46 | 0,43% | 31.437,00 |
| 06.10.2025 | 30,96 | 31,22 | 29,21 | 30,33 | -3,07% | 74.567,00 |
| 03.10.2025 | 31,35 | 31,51 | 30,88 | 31,29 | -0,22% | 24.209,00 |
| 02.10.2025 | 31,81 | 32,04 | 31,31 | 31,36 | -2,31% | 47.278,00 |
| 01.10.2025 | 31,35 | 32,15 | 31,27 | 32,10 | 2,75% | 46.422,00 |
| 30.09.2025 | 31,10 | 31,47 | 30,67 | 31,24 | -0,73% | 36.099,00 |
| 29.09.2025 | 31,39 | 31,72 | 31,20 | 31,47 | 0,70% | 26.844,00 |
| 26.09.2025 | 31,76 | 31,96 | 31,11 | 31,25 | -2,01% | 23.950,00 |
| 25.09.2025 | 32,15 | 32,23 | 31,47 | 31,89 | -2,22% | 42.557,00 |
| 24.09.2025 | 32,61 | 33,07 | 32,18 | 32,62 | 0,02% | 15.954,00 |
| 23.09.2025 | 32,40 | 32,89 | 32,26 | 32,61 | 0,90% | 37.479,00 |
| 22.09.2025 | 32,39 | 32,39 | 32,06 | 32,32 | -1,04% | 96.527,00 |
| 19.09.2025 | 32,87 | 33,09 | 32,53 | 32,66 | -0,03% | 265.013,00 |
| 18.09.2025 | 32,47 | 32,86 | 32,33 | 32,67 | 0,37% | 68.501,00 |
| 17.09.2025 | 32,45 | 32,88 | 32,29 | 32,55 | 0,98% | 76.340,00 |
| 16.09.2025 | 32,69 | 32,82 | 31,90 | 32,24 | -2,55% | 54.122,00 |
| 15.09.2025 | 33,47 | 34,26 | 32,85 | 33,08 | 0,88% | 95.651,00 |
| 12.09.2025 | 33,70 | 33,70 | 32,68 | 32,79 | -2,14% | 53.973,00 |
| 11.09.2025 | 33,47 | 33,64 | 33,16 | 33,51 | 0,85% | - |
| 10.09.2025 | 33,51 | 33,70 | 33,05 | 33,22 | -0,64% | - |
| 09.09.2025 | 34,21 | 34,51 | 33,26 | 33,44 | -1,27% | - |
| 08.09.2025 | 34,57 | 34,90 | 33,58 | 33,87 | -1,28% | - |
| 05.09.2025 | 34,18 | 34,86 | 34,04 | 34,31 | 1,08% | 31.985,00 |
| 04.09.2025 | 34,91 | 34,94 | 33,85 | 33,95 | -3,30% | 124.954,00 |
| 03.09.2025 | 35,22 | 35,87 | 34,93 | 35,11 | 0,62% | 88.834,00 |
| 02.09.2025 | 34,59 | 35,02 | 34,29 | 34,89 | 1,60% | 73.045,00 |
| 01.09.2025 | 34,68 | 35,10 | 34,34 | 34,34 | -1,49% | 70.729,00 |
| 29.08.2025 | 34,09 | 35,14 | 33,79 | 34,86 | 2,98% | 57.370,00 |
| 28.08.2025 | 33,87 | 34,22 | 33,66 | 33,85 | 0,36% | 39.200,00 |
| 27.08.2025 | 34,19 | 34,19 | 33,62 | 33,73 | -0,85% | 143.584,00 |
| 26.08.2025 | 33,33 | 34,09 | 33,19 | 34,02 | 1,39% | 89.073,00 |
| 25.08.2025 | 33,52 | 33,75 | 33,35 | 33,55 | 0,23% | - |
| 22.08.2025 | 32,39 | 33,58 | 32,38 | 33,48 | 3,19% | 38.796,00 |
| 21.08.2025 | 31,25 | 32,53 | 30,34 | 32,44 | 3,03% | 114.772,00 |
| 20.08.2025 | 31,71 | 31,99 | 31,22 | 31,49 | -2,04% | 25.849,00 |
| 19.08.2025 | 31,73 | 32,39 | 31,64 | 32,14 | 1,68% | 44.291,00 |
| 18.08.2025 | 31,51 | 31,78 | 31,26 | 31,61 | 1,35% | 24.140,00 |
| 15.08.2025 | 32,05 | 32,16 | 31,18 | 31,19 | -4,44% | 47.368,00 |
| 14.08.2025 | 32,90 | 33,48 | 32,21 | 32,64 | -0,24% | 27.432,00 |
| 13.08.2025 | 32,66 | 32,91 | 32,45 | 32,72 | 0,96% | 21.205,00 |
| 12.08.2025 | 32,28 | 32,57 | 32,01 | 32,41 | 0,68% | 35.024,00 |
| 11.08.2025 | 32,42 | 32,62 | 32,10 | 32,19 | -0,92% | 29.005,00 |
| 08.08.2025 | 32,39 | 32,70 | 32,21 | 32,49 | 0,78% | 35.422,00 |
| 07.08.2025 | 32,17 | 32,77 | 32,14 | 32,24 | -0,19% | 35.694,00 |
| 06.08.2025 | 33,08 | 33,28 | 32,16 | 32,30 | -1,93% | 45.668,00 |
| 05.08.2025 | 33,36 | 33,56 | 32,86 | 32,94 | -0,92% | 41.228,00 |
| 04.08.2025 | 33,47 | 33,59 | 33,22 | 33,24 | 0,51% | 24.093,00 |
| 01.08.2025 | 33,77 | 33,93 | 32,96 | 33,07 | -3,26% | 29.921,00 |
| 31.07.2025 | 35,16 | 35,87 | 34,00 | 34,19 | -2,63% | 43.642,00 |
| 30.07.2025 | 35,81 | 35,93 | 33,92 | 35,11 | -2,50% | 41.930,00 |
| 29.07.2025 | 36,55 | 36,58 | 36,01 | 36,01 | -0,83% | 17.947,00 |
| 28.07.2025 | 36,43 | 36,76 | 36,06 | 36,31 | 1,77% | 28.864,00 |