£34,782
0,34%
Echtzeit-Aktienkurs Smurfit WestRock plc
Bid:
Ask:
Aktienkurse zur Smurfit WestRock plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,04 | 35,04 | 34,21 | 34,41 | -1,34% | - |
| 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 |
| 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 |