£33,763
4,08%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 35,83 | 36,42 | 35,49 | 35,68 | 0,68% | 31.790,00 |
| 24.07.2025 | 34,93 | 35,69 | 34,75 | 35,44 | 1,10% | 34.338,00 |
| 23.07.2025 | 33,99 | 35,13 | 33,99 | 35,06 | 3,59% | 39.913,00 |
| 22.07.2025 | 33,59 | 33,96 | 33,04 | 33,84 | 0,15% | 44.251,00 |
| 21.07.2025 | 33,69 | 33,91 | 33,48 | 33,79 | 1,18% | 30.082,00 |
| 18.07.2025 | 34,25 | 34,25 | 33,34 | 33,40 | -2,08% | 30.888,00 |
| 17.07.2025 | 33,98 | 34,28 | 33,72 | 34,10 | 1,17% | 60.854,00 |
| 16.07.2025 | 33,76 | 34,10 | 33,65 | 33,71 | -1,83% | 11.713,00 |
| 15.07.2025 | 34,65 | 34,77 | 34,06 | 34,34 | -1,29% | 23.379,00 |
| 14.07.2025 | 34,74 | 34,98 | 34,52 | 34,79 | -0,04% | 14.119,00 |
| 11.07.2025 | 35,12 | 35,20 | 34,55 | 34,81 | -1,71% | 23.612,00 |
| 10.07.2025 | 34,56 | 35,60 | 34,55 | 35,41 | 2,21% | 38.621,00 |
| 09.07.2025 | 34,61 | 34,94 | 34,41 | 34,65 | 0,19% | 39.938,00 |
| 08.07.2025 | 34,30 | 34,84 | 34,30 | 34,58 | 0,96% | 38.751,00 |
| 07.07.2025 | 34,23 | 34,92 | 34,15 | 34,25 | 0,85% | 37.230,00 |
| 04.07.2025 | 34,94 | 34,94 | 33,96 | 33,96 | -2,64% | 24.851,00 |
| 03.07.2025 | 34,51 | 35,13 | 34,51 | 34,88 | 2,06% | 28.869,00 |
| 02.07.2025 | 33,49 | 34,37 | 33,35 | 34,18 | 3,19% | 25.898,00 |
| 01.07.2025 | 31,56 | 33,15 | 31,50 | 33,12 | 5,68% | 99.763,00 |
| 30.06.2025 | 31,45 | 31,45 | 31,07 | 31,34 | -1,10% | 14.770,00 |
| 27.06.2025 | 31,30 | 31,70 | 31,17 | 31,69 | 2,00% | 10.208,00 |
| 26.06.2025 | 31,00 | 31,36 | 30,78 | 31,07 | -0,62% | 27.140,00 |
| 25.06.2025 | 31,86 | 32,23 | 31,05 | 31,27 | -1,93% | 44.163,00 |
| 24.06.2025 | 31,34 | 32,12 | 31,34 | 31,88 | 3,44% | 29.867,00 |
| 23.06.2025 | 31,45 | 31,55 | 30,75 | 30,82 | -3,90% | 30.069,00 |
| 20.06.2025 | 31,79 | 32,13 | 31,57 | 32,07 | 0,93% | 12.056,00 |
| 19.06.2025 | 31,33 | 31,90 | 31,33 | 31,78 | 0,55% | 14.503,00 |
| 18.06.2025 | 31,84 | 31,89 | 31,52 | 31,60 | -1,40% | 41.771,00 |
| 17.06.2025 | 31,87 | 32,29 | 31,51 | 32,05 | 0,27% | 15.654,00 |
| 16.06.2025 | 31,33 | 32,27 | 31,30 | 31,97 | 1,99% | 36.496,00 |
| 13.06.2025 | 31,06 | 31,51 | 30,81 | 31,34 | -0,63% | 36.856,00 |
| 12.06.2025 | 31,82 | 31,82 | 31,42 | 31,54 | -2,41% | 18.835,00 |
| 11.06.2025 | 32,66 | 32,66 | 32,09 | 32,32 | -0,86% | 26.839,00 |
| 10.06.2025 | 32,33 | 32,91 | 32,30 | 32,60 | 0,96% | 14.255,00 |
| 09.06.2025 | 32,17 | 32,41 | 31,98 | 32,29 | 1,13% | 21.995,00 |
| 06.06.2025 | 32,02 | 32,36 | 31,77 | 31,93 | 0,38% | 6.570,00 |
| 05.06.2025 | 31,66 | 31,85 | 31,19 | 31,81 | 0,28% | 16.189,00 |
| 04.06.2025 | 31,52 | 31,83 | 31,52 | 31,72 | 0,63% | 18.834,00 |
| 03.06.2025 | 31,17 | 31,52 | 31,04 | 31,52 | 0,94% | 25.972,00 |
| 02.06.2025 | 32,03 | 32,09 | 31,10 | 31,23 | -2,28% | 40.365,00 |
| 30.05.2025 | 32,35 | 32,51 | 31,82 | 31,96 | -1,46% | 25.133,00 |
| 29.05.2025 | 32,68 | 33,20 | 32,30 | 32,43 | -0,29% | 64.271,00 |
| 28.05.2025 | 32,62 | 32,74 | 32,39 | 32,53 | -1,20% | 53.245,00 |
| 27.05.2025 | 32,71 | 33,13 | 32,55 | 32,92 | 0,84% | 47.471,00 |
| 26.05.2025 | 32,51 | 32,66 | 32,48 | 32,65 | 0,34% | - |
| 23.05.2025 | 33,10 | 33,16 | 31,89 | 32,54 | -1,02% | 38.575,00 |
| 22.05.2025 | 33,15 | 33,16 | 32,73 | 32,87 | -2,81% | 19.794,00 |
| 21.05.2025 | 34,06 | 34,23 | 33,60 | 33,82 | -1,64% | 19.397,00 |
| 20.05.2025 | 34,60 | 34,82 | 34,38 | 34,39 | -0,82% | 29.360,00 |
| 19.05.2025 | 34,77 | 34,82 | 34,28 | 34,67 | -0,86% | 29.121,00 |
| 16.05.2025 | 34,63 | 35,02 | 34,42 | 34,97 | -0,99% | 75.661,00 |
| 15.05.2025 | 34,89 | 35,54 | 34,73 | 35,32 | 2,67% | 33.104,00 |
| 14.05.2025 | 34,47 | 34,74 | 34,15 | 34,40 | -1,06% | 39.704,00 |
| 13.05.2025 | 34,02 | 34,85 | 34,02 | 34,77 | 3,21% | 111.973,00 |
| 12.05.2025 | 31,97 | 34,82 | 31,97 | 33,69 | 7,40% | 58.219,00 |
| 09.05.2025 | 31,45 | 31,86 | 31,01 | 31,37 | 0,61% | 105.614,00 |
| 08.05.2025 | 30,51 | 31,20 | 30,50 | 31,18 | 4,00% | 65.540,00 |
| 07.05.2025 | 30,01 | 30,12 | 29,75 | 29,98 | 1,66% | 24.763,00 |
| 06.05.2025 | 29,85 | 29,86 | 28,96 | 29,49 | -1,48% | 97.097,00 |
| 05.05.2025 | 30,99 | 30,99 | 29,57 | 29,93 | -2,33% | - |
| 02.05.2025 | 30,99 | 31,35 | 30,58 | 30,65 | -2,26% | 32.718,00 |
| 01.05.2025 | 31,42 | 31,92 | 30,57 | 31,36 | 0,16% | 50.264,00 |
| 30.04.2025 | 31,53 | 31,58 | 30,54 | 31,31 | -0,73% | 76.446,00 |
| 29.04.2025 | 31,83 | 31,84 | 31,27 | 31,54 | -0,24% | 44.705,00 |
| 28.04.2025 | 31,66 | 32,40 | 31,60 | 31,62 | -0,14% | 28.906,00 |
| 25.04.2025 | 32,16 | 32,16 | 31,38 | 31,66 | 0,73% | 60.217,00 |
| 24.04.2025 | 31,15 | 31,56 | 30,34 | 31,43 | -1,57% | 169.237,00 |
| 23.04.2025 | 30,98 | 32,73 | 30,88 | 31,93 | 2,77% | 75.666,00 |
| 22.04.2025 | 30,67 | 31,09 | 29,92 | 31,07 | 0,29% | 52.066,00 |
| 17.04.2025 | 30,79 | 31,26 | 30,37 | 30,98 | -0,37% | 73.291,00 |
| 16.04.2025 | 30,60 | 31,17 | 30,48 | 31,10 | -1,16% | 34.542,00 |
| 15.04.2025 | 31,54 | 31,82 | 30,94 | 31,46 | 0,40% | 48.829,00 |
| 14.04.2025 | 31,31 | 31,92 | 31,21 | 31,34 | 4,55% | 36.118,00 |
| 11.04.2025 | 31,02 | 31,38 | 29,28 | 29,97 | -4,36% | 68.453,00 |
| 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 |