£31,652
3,46%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 31,31 | 32,29 | 30,87 | 31,08 | 1,58% | - |
| 08.10.2026 | 31,24 | 31,78 | 30,58 | 30,59 | -1,75% | - |
| 07.10.2026 | 31,96 | 32,31 | 31,09 | 31,14 | -3,16% | - |
| 06.10.2026 | 32,15 | 32,34 | 31,99 | 32,15 | 1,01% | - |
| 05.10.2026 | 32,24 | 32,32 | 31,63 | 31,83 | -3,63% | - |
| 02.10.2026 | 32,66 | 33,14 | 32,43 | 33,03 | 3,34% | - |
| 01.10.2026 | 33,28 | 33,44 | 31,81 | 31,96 | -4,06% | - |
| 30.09.2026 | 33,59 | 33,68 | 33,25 | 33,31 | -0,72% | - |
| 29.09.2026 | 34,22 | 34,23 | 33,54 | 33,55 | -1,80% | - |
| 28.09.2026 | 34,88 | 35,05 | 34,03 | 34,17 | -1,99% | - |
| 25.09.2026 | 34,98 | 34,98 | 34,77 | 34,86 | 1,43% | - |
| 24.09.2026 | 35,07 | 35,31 | 34,28 | 34,37 | -3,27% | - |
| 23.09.2026 | 34,81 | 35,57 | 34,81 | 35,53 | 3,38% | - |
| 22.09.2026 | 33,90 | 34,81 | 33,72 | 34,37 | -0,09% | - |
| 21.09.2026 | 33,35 | 34,60 | 33,30 | 34,40 | 3,07% | - |
| 18.09.2026 | 34,05 | 34,16 | 33,22 | 33,38 | -2,91% | - |
| 17.09.2026 | 33,24 | 34,43 | 33,24 | 34,38 | 1,90% | - |
| 16.09.2026 | 32,47 | 33,82 | 32,47 | 33,74 | 4,27% | - |
| 15.09.2026 | 32,33 | 32,77 | 32,22 | 32,35 | -0,02% | - |
| 14.09.2026 | 31,76 | 32,75 | 31,76 | 32,36 | 2,65% | - |
| 11.09.2026 | 31,34 | 32,51 | 31,33 | 31,52 | 0,98% | - |
| 10.09.2026 | 31,36 | 31,66 | 31,01 | 31,22 | -2,05% | - |
| 09.09.2026 | 32,70 | 32,94 | 31,84 | 31,87 | -4,43% | - |
| 08.09.2026 | 33,44 | 34,02 | 33,07 | 33,35 | -0,81% | - |
| 07.09.2026 | 33,72 | 33,83 | 33,60 | 33,62 | -0,71% | - |
| 04.09.2026 | 33,43 | 34,05 | 33,32 | 33,86 | 1,18% | - |
| 03.09.2026 | 33,67 | 34,00 | 32,97 | 33,47 | -2,29% | - |
| 02.09.2026 | 33,91 | 34,66 | 33,62 | 34,25 | -0,30% | - |
| 01.09.2026 | 34,93 | 34,93 | 33,93 | 34,35 | -1,19% | - |
| 31.08.2026 | 35,69 | 35,86 | 34,64 | 34,77 | -2,50% | - |
| 28.08.2026 | 36,05 | 36,45 | 35,07 | 35,66 | -1,95% | - |
| 27.08.2026 | 36,04 | 36,50 | 35,92 | 36,37 | -1,12% | - |
| 26.08.2026 | 35,86 | 37,18 | 35,86 | 36,78 | 1,93% | - |
| 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% | - |