£30,770
-1,80%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,86 | 31,08 | 29,56 | 29,81 | -4,87% | - |
| 10.04.2025 | 33,43 | 33,81 | 31,33 | 31,34 | 6,36% | 54.013,00 |
| 09.04.2025 | 29,57 | 30,31 | 29,21 | 29,46 | -4,88% | 70.424,00 |
| 08.04.2025 | 31,27 | 31,97 | 30,79 | 30,97 | 2,31% | 41.957,00 |
| 07.04.2025 | 29,61 | 32,20 | 29,15 | 30,27 | -4,39% | 118.703,00 |
| 04.04.2025 | 32,29 | 32,29 | 30,35 | 31,66 | -3,15% | 79.145,00 |
| 03.04.2025 | 35,90 | 35,90 | 32,47 | 32,69 | -8,64% | 50.994,00 |
| 02.04.2025 | 35,20 | 35,81 | 34,81 | 35,78 | 2,90% | 39.342,00 |
| 01.04.2025 | 34,80 | 35,21 | 34,31 | 34,77 | 0,43% | 42.770,00 |
| 31.03.2025 | 33,75 | 34,66 | 33,66 | 34,62 | 0,14% | 46.628,00 |
| 28.03.2025 | 35,14 | 35,53 | 34,56 | 34,57 | -0,12% | 45.361,00 |
| 27.03.2025 | 34,70 | 34,95 | 34,02 | 34,61 | -1,03% | 79.403,00 |
| 26.03.2025 | 34,91 | 35,34 | 34,85 | 34,97 | 0,37% | 48.961,00 |
| 25.03.2025 | 34,75 | 35,64 | 33,84 | 34,84 | 0,91% | 99.587,00 |
| 24.03.2025 | 34,38 | 34,88 | 34,08 | 34,53 | 0,31% | 33.187,00 |
| 21.03.2025 | 34,94 | 35,06 | 34,08 | 34,42 | -2,30% | 60.607,00 |
| 20.03.2025 | 35,40 | 35,64 | 35,07 | 35,23 | -0,41% | 30.447,00 |
| 19.03.2025 | 34,36 | 35,52 | 34,32 | 35,38 | 1,96% | 42.659,00 |
| 18.03.2025 | 34,89 | 34,89 | 34,37 | 34,70 | -0,39% | 32.714,00 |
| 17.03.2025 | 34,13 | 35,19 | 34,13 | 34,83 | 2,44% | 44.729,00 |
| 14.03.2025 | 33,82 | 34,51 | 33,25 | 34,00 | 1,43% | 132.129,00 |
| 13.03.2025 | 34,12 | 34,44 | 33,50 | 33,52 | -2,16% | 29.574,00 |
| 12.03.2025 | 34,15 | 34,86 | 33,85 | 34,26 | 2,12% | 105.694,00 |
| 11.03.2025 | 33,82 | 34,24 | 33,40 | 33,55 | -2,58% | 60.752,00 |
| 10.03.2025 | 36,05 | 36,17 | 33,68 | 34,44 | -2,41% | 41.502,00 |
| 07.03.2025 | 36,36 | 36,63 | 35,29 | 35,29 | -4,78% | 42.252,00 |
| 06.03.2025 | 37,69 | 37,80 | 36,09 | 37,06 | -2,04% | 53.748,00 |
| 05.03.2025 | 37,03 | 38,90 | 37,03 | 37,83 | 2,69% | 104.106,00 |
| 04.03.2025 | 39,59 | 39,65 | 36,82 | 36,84 | -10,39% | 117.728,00 |
| 03.03.2025 | 41,34 | 41,86 | 41,03 | 41,11 | 0,02% | 35.184,00 |
| 28.02.2025 | 41,17 | 41,29 | 40,30 | 41,10 | -2,77% | 25.380,00 |
| 27.02.2025 | 41,92 | 42,43 | 41,82 | 42,27 | 0,02% | 22.245,00 |
| 26.02.2025 | 41,80 | 42,39 | 41,35 | 42,26 | 1,54% | 88.977,00 |
| 25.02.2025 | 42,49 | 42,59 | 41,07 | 41,62 | -1,72% | 32.923,00 |
| 24.02.2025 | 42,31 | 42,89 | 41,96 | 42,35 | 0,19% | 57.162,00 |
| 21.02.2025 | 42,47 | 42,66 | 41,93 | 42,27 | 0,36% | 35.182,00 |
| 20.02.2025 | 43,48 | 43,88 | 42,00 | 42,12 | -3,37% | 63.604,00 |
| 19.02.2025 | 43,58 | 43,73 | 43,02 | 43,59 | 0,89% | 36.133,00 |
| 18.02.2025 | 42,94 | 43,25 | 42,55 | 43,21 | 0,20% | 68.977,00 |
| 17.02.2025 | 42,80 | 43,43 | 42,58 | 43,12 | 1,17% | 9.324,00 |
| 14.02.2025 | 42,92 | 43,54 | 42,37 | 42,62 | -1,80% | 41.887,00 |
| 13.02.2025 | 40,95 | 43,66 | 40,95 | 43,40 | 8,12% | 59.009,00 |
| 12.02.2025 | 42,60 | 42,82 | 39,72 | 40,14 | -6,76% | 65.894,00 |
| 11.02.2025 | 43,22 | 43,34 | 42,60 | 43,05 | -0,83% | 32.507,00 |
| 10.02.2025 | 43,86 | 44,21 | 43,16 | 43,41 | -0,55% | 16.516,00 |
| 07.02.2025 | 44,13 | 44,34 | 43,33 | 43,65 | -1,93% | 55.371,00 |
| 06.02.2025 | 42,54 | 44,73 | 42,54 | 44,51 | 3,32% | 84.081,00 |
| 05.02.2025 | 42,70 | 43,76 | 42,33 | 43,08 | 0,94% | 57.607,00 |
| 04.02.2025 | 42,67 | 43,13 | 41,66 | 42,68 | 0,08% | 43.516,00 |
| 03.02.2025 | 42,29 | 42,65 | 41,77 | 42,65 | -1,12% | 55.500,00 |
| 31.01.2025 | 42,17 | 43,62 | 42,15 | 43,13 | 2,05% | 72.072,00 |
| 30.01.2025 | 43,18 | 43,47 | 41,71 | 42,27 | -2,66% | 155.221,00 |
| 29.01.2025 | 43,36 | 43,49 | 42,60 | 43,42 | 0,07% | 110.409,00 |
| 28.01.2025 | 44,03 | 44,03 | 42,81 | 43,39 | -2,19% | 97.570,00 |
| 27.01.2025 | 44,43 | 44,59 | 44,12 | 44,36 | -0,56% | 24.611,00 |
| 24.01.2025 | 44,56 | 44,91 | 44,37 | 44,61 | 0,18% | 39.335,00 |
| 23.01.2025 | 44,87 | 45,26 | 44,50 | 44,53 | 0,13% | 44.243,00 |
| 22.01.2025 | 44,70 | 44,81 | 44,09 | 44,47 | -0,87% | 32.508,00 |
| 21.01.2025 | 43,83 | 44,90 | 43,68 | 44,86 | 1,75% | 52.181,00 |
| 20.01.2025 | 43,50 | 44,55 | 43,50 | 44,09 | 1,80% | 39.993,00 |
| 17.01.2025 | 43,04 | 43,45 | 42,62 | 43,31 | 0,35% | 48.747,00 |
| 16.01.2025 | 43,34 | 43,36 | 42,64 | 43,16 | 0,38% | 71.308,00 |
| 15.01.2025 | 43,13 | 43,90 | 42,93 | 43,00 | 0,10% | 66.662,00 |
| 14.01.2025 | 42,52 | 43,40 | 42,52 | 42,95 | 1,04% | 48.135,00 |
| 13.01.2025 | 42,28 | 42,69 | 42,14 | 42,51 | 0,38% | 22.017,00 |
| 10.01.2025 | 42,62 | 42,78 | 42,00 | 42,35 | 0,12% | 39.045,00 |
| 09.01.2025 | 42,39 | 42,61 | 42,17 | 42,30 | 0,93% | 29.764,00 |
| 08.01.2025 | 41,52 | 42,06 | 41,24 | 41,91 | 0,75% | 31.922,00 |
| 07.01.2025 | 42,48 | 42,48 | 41,26 | 41,60 | -2,42% | 73.194,00 |
| 06.01.2025 | 42,27 | 42,71 | 41,51 | 42,63 | -1,30% | 65.637,00 |
| 03.01.2025 | 43,22 | 43,56 | 43,05 | 43,19 | -0,58% | 19.771,00 |
| 02.01.2025 | 43,26 | 43,67 | 42,74 | 43,44 | 0,77% | 56.126,00 |
| 31.12.2024 | 42,84 | 43,15 | 42,68 | 43,11 | 0,90% | 3.966,00 |
| 30.12.2024 | 42,90 | 43,32 | 42,29 | 42,73 | -0,62% | 25.748,00 |
| 27.12.2024 | 42,86 | 43,34 | 42,53 | 42,99 | -0,52% | 38.900,00 |
| 24.12.2024 | 42,55 | 43,36 | 42,55 | 43,22 | 1,91% | 10.796,00 |
| 23.12.2024 | 41,78 | 42,51 | 41,61 | 42,41 | 2,30% | 28.529,00 |
| 20.12.2024 | 40,52 | 41,50 | 40,28 | 41,45 | 0,12% | 41.373,00 |
| 19.12.2024 | 41,37 | 41,68 | 41,00 | 41,40 | -2,17% | 43.864,00 |
| 18.12.2024 | 42,34 | 42,74 | 42,16 | 42,32 | -0,24% | 65.731,00 |
| 17.12.2024 | 42,78 | 43,21 | 42,36 | 42,42 | -0,86% | 66.464,00 |
| 16.12.2024 | 42,58 | 42,94 | 42,41 | 42,79 | 0,68% | 52.651,00 |
| 13.12.2024 | 42,34 | 42,50 | 42,03 | 42,50 | 1,31% | 52.240,00 |
| 12.12.2024 | 41,78 | 42,01 | 41,40 | 41,95 | -0,14% | 91.593,00 |
| 11.12.2024 | 42,23 | 42,39 | 41,42 | 42,01 | -0,10% | 43.333,00 |
| 10.12.2024 | 42,57 | 42,57 | 41,49 | 42,05 | -1,15% | 78.834,00 |
| 09.12.2024 | 43,04 | 43,17 | 42,30 | 42,54 | -0,76% | 25.999,00 |
| 06.12.2024 | 42,81 | 43,06 | 41,79 | 42,87 | 0,39% | 42.568,00 |
| 05.12.2024 | 42,97 | 43,16 | 42,41 | 42,70 | -1,07% | 70.305,00 |
| 04.12.2024 | 43,46 | 43,88 | 42,88 | 43,16 | -0,37% | 32.700,00 |
| 03.12.2024 | 43,60 | 43,87 | 43,17 | 43,32 | -0,25% | 50.946,00 |
| 02.12.2024 | 43,26 | 43,62 | 43,00 | 43,43 | 0,77% | 64.085,00 |
| 29.11.2024 | 42,95 | 43,33 | 42,64 | 43,10 | 1,03% | 184.744,00 |
| 28.11.2024 | 42,92 | 42,92 | 42,29 | 42,66 | -0,40% | 54.877,00 |
| 27.11.2024 | 43,99 | 44,07 | 42,71 | 42,83 | -2,99% | 96.640,00 |
| 26.11.2024 | 44,56 | 44,64 | 43,79 | 44,15 | -1,99% | 53.416,00 |
| 25.11.2024 | 45,46 | 45,60 | 44,19 | 45,05 | -0,58% | 73.148,00 |
| 22.11.2024 | 44,74 | 45,42 | 44,63 | 45,31 | 2,88% | 157.639,00 |
| 21.11.2024 | 43,61 | 44,08 | 42,90 | 44,04 | 4,81% | 129.501,00 |
| 20.11.2024 | 41,89 | 42,11 | 41,53 | 42,02 | 0,96% | 116.531,00 |