£36,266
0,51%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 35,86 | 36,37 | 35,86 | 36,33 | 0,70% | - |
| 25.08.2026 | 35,93 | 36,12 | 35,40 | 36,08 | -0,63% | - |
| 24.08.2026 | 36,15 | 36,74 | 36,02 | 36,31 | 1,11% | - |
| 21.08.2026 | 35,49 | 35,96 | 34,98 | 35,91 | -0,58% | - |
| 20.08.2026 | 35,58 | 36,26 | 35,12 | 36,12 | 1,47% | - |
| 19.08.2026 | 35,07 | 35,73 | 34,08 | 35,60 | 1,78% | - |
| 18.08.2026 | 35,37 | 35,71 | 34,98 | 34,98 | -1,19% | - |
| 17.08.2026 | 36,38 | 36,40 | 35,26 | 35,40 | -2,51% | - |
| 14.08.2026 | 36,74 | 37,01 | 35,33 | 36,31 | -1,42% | - |
| 13.08.2026 | 36,60 | 37,00 | 36,30 | 36,84 | 2,33% | - |
| 12.08.2026 | 36,81 | 36,96 | 35,75 | 36,00 | 0,30% | - |
| 11.08.2026 | 35,24 | 36,07 | 35,15 | 35,89 | 2,13% | - |
| 10.08.2026 | 35,82 | 35,87 | 35,04 | 35,14 | -1,39% | - |
| 07.08.2026 | 34,89 | 35,80 | 34,75 | 35,64 | 1,43% | - |
| 06.08.2026 | 36,20 | 36,51 | 34,96 | 35,14 | -2,04% | - |
| 05.08.2026 | 36,19 | 36,35 | 35,66 | 35,87 | 0,18% | - |
| 04.08.2026 | 35,09 | 35,92 | 34,94 | 35,80 | 5,25% | - |
| 03.08.2026 | 34,34 | 34,97 | 33,75 | 34,02 | 0,07% | - |
| 31.07.2026 | 35,87 | 36,04 | 33,94 | 33,99 | -3,73% | - |
| 30.07.2026 | 36,07 | 36,21 | 34,93 | 35,31 | -1,38% | - |
| 29.07.2026 | 37,47 | 37,48 | 34,78 | 35,81 | -7,95% | - |
| 28.07.2026 | 37,42 | 40,98 | 36,78 | 38,90 | 6,33% | - |
| 27.07.2026 | 36,32 | 37,16 | 36,02 | 36,59 | 9,66% | - |
| 24.07.2026 | 32,74 | 33,60 | 32,45 | 33,36 | 2,02% | - |
| 23.07.2026 | 33,05 | 33,57 | 32,12 | 32,70 | -1,34% | - |
| 22.07.2026 | 32,28 | 33,36 | 31,82 | 33,14 | 2,19% | - |
| 21.07.2026 | 32,09 | 32,87 | 31,86 | 32,44 | 0,03% | - |
| 20.07.2026 | 32,76 | 33,51 | 32,34 | 32,43 | -2,55% | - |
| 17.07.2026 | 32,98 | 33,96 | 32,91 | 33,27 | 0,10% | - |
| 16.07.2026 | 32,02 | 33,32 | 31,96 | 33,24 | 1,94% | - |
| 15.07.2026 | 32,00 | 32,99 | 31,21 | 32,61 | 1,42% | - |
| 14.07.2026 | 32,24 | 32,64 | 31,96 | 32,15 | -0,70% | - |
| 13.07.2026 | 32,83 | 33,28 | 32,38 | 32,38 | -2,45% | - |
| 10.07.2026 | 32,16 | 33,19 | 30,33 | 33,19 | 2,88% | - |
| 09.07.2026 | 31,45 | 32,42 | 31,42 | 32,26 | 3,75% | - |
| 08.07.2026 | 33,70 | 33,72 | 30,84 | 31,10 | -7,16% | - |
| 07.07.2026 | 33,80 | 34,31 | 33,36 | 33,50 | -1,87% | - |
| 06.07.2026 | 33,90 | 34,59 | 33,79 | 34,13 | -1,52% | - |
| 03.07.2026 | 34,64 | 34,69 | 34,63 | 34,66 | 2,76% | - |
| 02.07.2026 | 34,47 | 34,68 | 33,47 | 33,73 | -3,23% | - |
| 01.07.2026 | 34,74 | 35,18 | 34,48 | 34,85 | 0,88% | - |
| 30.06.2026 | 34,93 | 35,34 | 34,28 | 34,55 | 1,70% | - |
| 29.06.2026 | 35,70 | 35,93 | 33,77 | 33,97 | -3,08% | - |
| 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 |