£35,670
0,47%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 35,55 | 35,91 | 34,75 | 35,05 | -1,26% | - |
| 25.06.2026 | 35,34 | 36,28 | 35,06 | 35,50 | 0,59% | - |
| 24.06.2026 | 33,80 | 35,34 | 33,03 | 35,30 | 3,38% | - |
| 23.06.2026 | 34,20 | 34,56 | 33,82 | 34,14 | 0,71% | - |
| 22.06.2026 | 33,74 | 34,18 | 33,61 | 33,90 | 0,32% | - |
| 19.06.2026 | 33,81 | 34,00 | 33,59 | 33,80 | -0,78% | 65.443,00 |
| 18.06.2026 | 32,99 | 34,10 | 32,50 | 34,06 | 2,53% | 111.689,00 |
| 17.06.2026 | 32,93 | 33,46 | 32,82 | 33,22 | 0,06% | 107.697,00 |
| 16.06.2026 | 33,37 | 33,45 | 32,90 | 33,20 | -0,45% | 130.899,00 |
| 15.06.2026 | 33,25 | 33,92 | 32,83 | 33,35 | 3,31% | 302.053,00 |
| 12.06.2026 | 31,58 | 32,37 | 30,98 | 32,28 | 9,68% | 167.877,00 |
| 11.06.2026 | 29,20 | 29,46 | 28,90 | 29,43 | 0,34% | 225.951,00 |
| 10.06.2026 | 30,91 | 30,91 | 29,16 | 29,33 | -2,59% | 89.372,00 |
| 09.06.2026 | 30,34 | 30,86 | 30,08 | 30,11 | -1,50% | 92.684,00 |
| 08.06.2026 | 30,78 | 31,19 | 30,48 | 30,57 | -2,18% | 120.169,00 |
| 05.06.2026 | 31,18 | 31,59 | 30,87 | 31,25 | -1,73% | 72.391,00 |
| 04.06.2026 | 31,19 | 32,09 | 31,17 | 31,80 | 1,18% | 107.447,00 |
| 03.06.2026 | 31,16 | 31,45 | 30,87 | 31,43 | 0,45% | 104.322,00 |
| 02.06.2026 | 30,49 | 31,71 | 30,39 | 31,29 | 4,54% | 81.461,00 |
| 01.06.2026 | 30,61 | 30,61 | 29,60 | 29,93 | -1,77% | 132.728,00 |
| 29.05.2026 | 30,47 | 31,36 | 29,91 | 30,47 | 0,99% | 75.846,00 |
| 28.05.2026 | 29,57 | 30,25 | 29,10 | 30,17 | 2,27% | 92.776,00 |
| 27.05.2026 | 28,96 | 29,60 | 28,95 | 29,50 | 2,79% | 120.623,00 |
| 26.05.2026 | 28,47 | 29,09 | 28,32 | 28,70 | 1,00% | 81.355,00 |
| 25.05.2026 | 28,35 | 28,61 | 28,28 | 28,41 | 1,92% | - |
| 22.05.2026 | 28,10 | 28,40 | 27,68 | 27,88 | 0,90% | 81.508,00 |
| 21.05.2026 | 27,57 | 27,67 | 27,03 | 27,63 | 0,47% | 98.384,00 |
| 20.05.2026 | 26,87 | 27,60 | 26,54 | 27,50 | 2,31% | 136.163,00 |
| 19.05.2026 | 27,87 | 28,07 | 26,58 | 26,88 | -4,17% | 94.835,00 |
| 18.05.2026 | 28,19 | 28,56 | 27,70 | 28,05 | -2,57% | 217.135,00 |
| 15.05.2026 | 29,48 | 29,59 | 28,64 | 28,79 | -4,45% | 62.330,00 |
| 14.05.2026 | 29,96 | 30,34 | 29,89 | 30,13 | -0,31% | 28.310,00 |
| 13.05.2026 | 29,98 | 30,45 | 29,82 | 30,23 | 2,08% | 32.865,00 |
| 12.05.2026 | 29,85 | 30,45 | 29,53 | 29,61 | -1,73% | 53.658,00 |
| 11.05.2026 | 30,59 | 30,87 | 30,10 | 30,13 | -2,74% | 36.544,00 |
| 08.05.2026 | 30,83 | 31,23 | 30,33 | 30,98 | 0,16% | 79.775,00 |
| 07.05.2026 | 31,04 | 31,27 | 30,60 | 30,93 | -0,16% | 29.161,00 |
| 06.05.2026 | 29,32 | 31,09 | 29,32 | 30,98 | 8,21% | 112.427,00 |
| 05.05.2026 | 28,21 | 29,14 | 27,99 | 28,63 | -2,34% | 120.354,00 |
| 04.05.2026 | 28,84 | 29,53 | 28,84 | 29,32 | 1,51% | - |
| 01.05.2026 | 28,23 | 29,11 | 27,87 | 28,88 | 3,62% | 111.023,00 |
| 30.04.2026 | 28,85 | 29,74 | 26,93 | 27,87 | -5,91% | 228.957,00 |
| 29.04.2026 | 29,88 | 30,19 | 29,45 | 29,62 | 2,21% | 76.821,00 |
| 28.04.2026 | 29,51 | 29,86 | 28,89 | 28,98 | -2,09% | 49.823,00 |
| 27.04.2026 | 29,69 | 29,90 | 29,24 | 29,60 | 0,48% | 79.225,00 |
| 24.04.2026 | 29,65 | 29,92 | 29,20 | 29,46 | -2,58% | 89.487,00 |
| 23.04.2026 | 29,72 | 30,31 | 29,32 | 30,24 | 0,87% | 132.768,00 |
| 22.04.2026 | 30,72 | 30,77 | 29,85 | 29,98 | -3,38% | 54.009,00 |
| 21.04.2026 | 31,68 | 31,78 | 31,00 | 31,03 | -1,74% | 47.199,00 |
| 20.04.2026 | 31,06 | 31,67 | 31,05 | 31,58 | 0,54% | 43.609,00 |
| 17.04.2026 | 30,48 | 31,98 | 30,48 | 31,41 | 3,09% | 160.314,00 |
| 16.04.2026 | 30,40 | 30,91 | 30,30 | 30,47 | -0,59% | 121.213,00 |
| 15.04.2026 | 30,90 | 31,04 | 30,45 | 30,65 | -1,70% | 67.615,00 |
| 14.04.2026 | 30,94 | 31,22 | 30,78 | 31,18 | 1,96% | 74.333,00 |
| 13.04.2026 | 30,96 | 31,03 | 30,48 | 30,58 | -2,24% | 68.318,00 |
| 10.04.2026 | 31,42 | 31,99 | 31,26 | 31,28 | 1,16% | 70.930,00 |
| 09.04.2026 | 31,26 | 31,49 | 30,79 | 30,92 | -1,25% | 37.928,00 |
| 08.04.2026 | 30,76 | 31,54 | 30,54 | 31,31 | 6,79% | 59.169,00 |
| 07.04.2026 | 29,75 | 30,24 | 29,29 | 29,32 | -0,37% | 77.621,00 |
| 02.04.2026 | 29,67 | 30,11 | 28,94 | 29,43 | -2,29% | 162.011,00 |
| 01.04.2026 | 30,49 | 30,86 | 29,84 | 30,12 | 1,07% | 137.801,00 |
| 31.03.2026 | 29,09 | 29,88 | 29,09 | 29,80 | 0,13% | 106.194,00 |
| 30.03.2026 | 29,79 | 30,14 | 29,40 | 29,76 | 0,61% | 47.556,00 |
| 27.03.2026 | 30,37 | 30,50 | 29,34 | 29,58 | -2,09% | 70.844,00 |
| 26.03.2026 | 30,16 | 30,73 | 29,94 | 30,21 | 0,17% | 77.980,00 |
| 25.03.2026 | 30,14 | 30,35 | 29,50 | 30,16 | 1,45% | 175.990,00 |
| 24.03.2026 | 28,96 | 29,79 | 28,51 | 29,73 | 4,02% | 51.255,00 |
| 23.03.2026 | 27,14 | 29,14 | 26,63 | 28,58 | 3,18% | 137.025,00 |
| 20.03.2026 | 28,35 | 28,35 | 27,55 | 27,70 | -1,14% | 105.594,00 |
| 19.03.2026 | 29,25 | 29,27 | 27,42 | 28,02 | -4,86% | 137.029,00 |
| 18.03.2026 | 30,27 | 30,47 | 29,34 | 29,45 | -1,80% | 54.903,00 |
| 17.03.2026 | 29,47 | 30,24 | 29,34 | 29,99 | 0,94% | 100.751,00 |
| 16.03.2026 | 30,12 | 30,25 | 29,53 | 29,71 | -1,49% | 51.163,00 |
| 13.03.2026 | 29,85 | 30,77 | 29,48 | 30,16 | -2,49% | 136.969,00 |
| 12.03.2026 | 31,33 | 31,67 | 30,91 | 30,93 | -1,90% | 124.096,00 |
| 11.03.2026 | 31,78 | 31,94 | 31,21 | 31,53 | -0,85% | 68.466,00 |
| 10.03.2026 | 31,16 | 32,04 | 30,92 | 31,80 | 4,99% | 120.834,00 |
| 09.03.2026 | 30,66 | 30,76 | 29,97 | 30,29 | -7,00% | 91.150,00 |
| 06.03.2026 | 33,52 | 33,68 | 31,92 | 32,57 | -3,50% | 36.295,00 |
| 05.03.2026 | 33,79 | 34,11 | 33,17 | 33,75 | -0,44% | 56.772,00 |
| 04.03.2026 | 33,60 | 33,91 | 33,43 | 33,90 | 0,59% | 67.812,00 |
| 03.03.2026 | 34,41 | 34,41 | 33,09 | 33,70 | -2,85% | 107.731,00 |
| 02.03.2026 | 34,25 | 34,84 | 33,56 | 34,69 | -0,06% | 190.795,00 |
| 27.02.2026 | 34,22 | 34,74 | 33,82 | 34,71 | 3,27% | 72.653,00 |
| 26.02.2026 | 33,77 | 33,91 | 32,85 | 33,61 | 0,73% | 60.140,00 |
| 25.02.2026 | 34,04 | 34,54 | 32,96 | 33,37 | -1,84% | 83.004,00 |
| 24.02.2026 | 34,13 | 34,82 | 33,95 | 33,99 | 1,83% | 99.980,00 |
| 23.02.2026 | 34,65 | 34,65 | 33,15 | 33,38 | -8,37% | 155.066,00 |
| 20.02.2026 | 37,08 | 37,37 | 36,31 | 36,43 | -3,73% | 50.790,00 |
| 19.02.2026 | 38,00 | 38,82 | 37,56 | 37,84 | -0,21% | 77.763,00 |
| 18.02.2026 | 37,40 | 37,95 | 36,78 | 37,92 | 1,28% | 123.118,00 |
| 17.02.2026 | 35,55 | 37,60 | 35,03 | 37,44 | 4,23% | 116.402,00 |
| 16.02.2026 | 37,50 | 37,51 | 35,77 | 35,92 | -4,65% | 53.466,00 |
| 13.02.2026 | 37,69 | 37,95 | 36,80 | 37,67 | -1,05% | 176.416,00 |
| 12.02.2026 | 36,86 | 38,50 | 36,36 | 38,07 | 3,65% | 158.361,00 |
| 11.02.2026 | 33,00 | 37,78 | 29,42 | 36,73 | 12,12% | 305.464,00 |
| 10.02.2026 | 32,35 | 32,86 | 32,06 | 32,76 | 1,94% | 154.662,00 |
| 09.02.2026 | 32,52 | 32,60 | 31,90 | 32,14 | -1,09% | 53.578,00 |
| 06.02.2026 | 31,79 | 32,55 | 31,64 | 32,49 | 2,46% | 63.043,00 |
| 05.02.2026 | 31,55 | 32,68 | 31,53 | 31,71 | -0,60% | 54.401,00 |