45,705$
4,61%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 43,80 | 45,93 | 43,78 | 45,70 | 4,60% | 4.851.315,00 |
| 21.08.2025 | 42,42 | 43,92 | 42,25 | 43,69 | 4,15% | 5.988.441,00 |
| 20.08.2025 | 43,01 | 43,08 | 41,94 | 41,95 | -2,83% | 7.698.822,00 |
| 19.08.2025 | 43,04 | 43,79 | 42,89 | 43,17 | 0,58% | 4.854.602,00 |
| 18.08.2025 | 42,54 | 42,98 | 42,47 | 42,92 | 0,54% | 4.230.382,00 |
| 15.08.2025 | 43,30 | 43,34 | 42,34 | 42,69 | -2,36% | 4.460.551,00 |
| 14.08.2025 | 44,77 | 44,82 | 43,62 | 43,72 | -3,10% | 2.929.519,00 |
| 13.08.2025 | 44,39 | 45,16 | 44,00 | 45,12 | 1,92% | 2.387.355,00 |
| 12.08.2025 | 43,36 | 44,37 | 43,16 | 44,27 | 1,96% | 6.080.606,00 |
| 11.08.2025 | 43,70 | 43,88 | 43,03 | 43,42 | -0,48% | 2.339.216,00 |
| 08.08.2025 | 43,89 | 44,01 | 43,26 | 43,63 | -0,39% | 2.797.273,00 |
| 07.08.2025 | 43,57 | 43,92 | 43,11 | 43,80 | 2,74% | 3.363.998,00 |
| 06.08.2025 | 43,76 | 43,84 | 42,60 | 42,63 | -3,49% | 4.820.131,00 |
| 05.08.2025 | 44,15 | 44,34 | 43,63 | 44,17 | 0,25% | 3.325.046,00 |
| 04.08.2025 | 44,54 | 44,68 | 43,84 | 44,06 | -0,65% | 2.472.459,00 |
| 01.08.2025 | 44,49 | 44,75 | 43,69 | 44,35 | -0,07% | 4.016.515,00 |
| 31.07.2025 | 45,56 | 46,82 | 44,30 | 44,38 | -6,29% | 7.855.568,00 |
| 30.07.2025 | 45,62 | 48,30 | 45,62 | 47,36 | -1,74% | 7.226.527,00 |
| 29.07.2025 | 48,68 | 48,80 | 47,91 | 48,20 | -0,68% | 3.021.360,00 |
| 28.07.2025 | 48,81 | 49,02 | 48,18 | 48,53 | -0,66% | 3.006.350,00 |
| 25.07.2025 | 48,87 | 48,90 | 47,64 | 48,85 | 1,71% | 3.098.021,00 |
| 24.07.2025 | 47,62 | 48,34 | 47,50 | 48,03 | 0,46% | 3.085.400,00 |
| 23.07.2025 | 46,78 | 48,12 | 46,76 | 47,81 | 3,40% | 3.384.381,00 |
| 22.07.2025 | 44,91 | 46,35 | 44,54 | 46,24 | 1,76% | 4.732.915,00 |
| 21.07.2025 | 45,29 | 45,86 | 45,15 | 45,44 | 1,29% | 2.404.720,00 |
| 18.07.2025 | 45,80 | 46,00 | 44,60 | 44,86 | -2,65% | 2.982.503,00 |
| 17.07.2025 | 45,02 | 46,21 | 44,91 | 46,08 | 0,46% | 2.920.586,00 |
| 16.07.2025 | 45,50 | 46,03 | 45,11 | 45,87 | 1,04% | 2.491.956,00 |
| 15.07.2025 | 46,64 | 46,68 | 45,34 | 45,40 | -2,13% | 2.492.132,00 |
| 14.07.2025 | 46,76 | 46,97 | 46,38 | 46,39 | -1,72% | 1.510.347,00 |
| 11.07.2025 | 46,73 | 47,30 | 46,73 | 47,20 | -1,71% | 1.852.615,00 |
| 10.07.2025 | 47,54 | 48,24 | 46,85 | 48,02 | 1,65% | 3.103.772,00 |
| 09.07.2025 | 47,14 | 47,46 | 46,88 | 47,24 | 0,25% | 2.378.483,00 |
| 08.07.2025 | 47,02 | 47,66 | 46,66 | 47,12 | 0,60% | 3.021.127,00 |
| 07.07.2025 | 47,17 | 47,62 | 46,52 | 46,84 | -2,48% | 6.041.838,00 |
| 03.07.2025 | 47,30 | 48,10 | 47,13 | 48,03 | 1,80% | 3.591.479,00 |
| 02.07.2025 | 45,91 | 47,23 | 45,87 | 47,18 | 2,90% | 4.858.757,00 |
| 01.07.2025 | 44,66 | 46,15 | 44,10 | 45,85 | 6,26% | 2.872.801,00 |
| 30.06.2025 | 42,75 | 43,21 | 42,45 | 43,15 | 0,21% | 3.376.999,00 |
| 27.06.2025 | 42,93 | 43,46 | 42,74 | 43,06 | 0,89% | 7.720.458,00 |
| 26.06.2025 | 42,97 | 43,01 | 42,22 | 42,68 | 0,47% | 4.795.998,00 |
| 25.06.2025 | 43,06 | 43,42 | 41,65 | 42,48 | -2,34% | 8.211.200,00 |
| 24.06.2025 | 43,43 | 43,66 | 42,85 | 43,50 | 2,55% | 2.362.783,00 |
| 23.06.2025 | 41,76 | 42,50 | 41,34 | 42,42 | 0,17% | 3.735.591,00 |
| 20.06.2025 | 43,24 | 43,28 | 42,33 | 42,35 | -0,09% | 11.210.139,00 |
| 18.06.2025 | 42,75 | 42,82 | 42,29 | 42,39 | -0,93% | 3.237.609,00 |
| 17.06.2025 | 42,88 | 43,58 | 42,66 | 42,79 | -1,06% | 3.126.217,00 |
| 16.06.2025 | 43,29 | 43,81 | 42,91 | 43,25 | 3,03% | 3.855.746,00 |
| 13.06.2025 | 42,15 | 42,96 | 41,75 | 41,98 | -2,37% | 3.757.178,00 |
| 12.06.2025 | 42,95 | 43,30 | 42,69 | 43,00 | -0,90% | 2.557.854,00 |
| 11.06.2025 | 43,56 | 43,85 | 43,11 | 43,39 | -0,96% | 1.940.018,00 |
| 10.06.2025 | 44,09 | 44,19 | 43,58 | 43,81 | -0,41% | 2.011.681,00 |
| 09.06.2025 | 43,79 | 44,20 | 43,46 | 43,99 | 1,55% | 2.644.327,00 |
| 06.06.2025 | 43,72 | 43,76 | 42,98 | 43,32 | 0,58% | 1.561.945,00 |
| 05.06.2025 | 42,73 | 43,52 | 42,35 | 43,07 | 1,13% | 2.197.208,00 |
| 04.06.2025 | 42,90 | 43,12 | 42,59 | 42,59 | -0,51% | 2.804.230,00 |
| 03.06.2025 | 42,19 | 43,05 | 41,88 | 42,81 | 0,45% | 2.934.497,00 |
| 02.06.2025 | 43,33 | 43,34 | 42,00 | 42,62 | -1,64% | 3.091.370,00 |
| 30.05.2025 | 43,26 | 43,39 | 42,64 | 43,33 | -1,32% | 5.468.171,00 |
| 29.05.2025 | 44,46 | 44,46 | 43,43 | 43,91 | 0,92% | 2.226.035,00 |
| 28.05.2025 | 44,16 | 44,20 | 43,47 | 43,51 | -1,98% | 3.040.589,00 |
| 27.05.2025 | 44,75 | 44,78 | 44,13 | 44,39 | 1,49% | 3.327.874,00 |
| 23.05.2025 | 43,69 | 44,33 | 43,60 | 43,74 | -1,66% | 2.015.661,00 |
| 22.05.2025 | 44,14 | 44,81 | 43,85 | 44,48 | -0,02% | 2.723.354,00 |
| 21.05.2025 | 45,57 | 45,70 | 44,47 | 44,49 | -3,16% | 2.433.656,00 |
| 20.05.2025 | 46,22 | 46,40 | 45,75 | 45,94 | -0,97% | 2.059.713,00 |
| 19.05.2025 | 46,15 | 46,60 | 45,78 | 46,39 | -0,54% | 2.472.255,00 |
| 16.05.2025 | 46,01 | 46,77 | 45,88 | 46,64 | 0,02% | 3.141.947,00 |
| 15.05.2025 | 46,44 | 47,13 | 46,21 | 46,63 | 0,04% | 4.180.916,00 |
| 14.05.2025 | 45,94 | 46,78 | 45,05 | 46,61 | 1,37% | 5.151.614,00 |
| 13.05.2025 | 45,55 | 46,33 | 45,18 | 45,98 | 2,18% | 4.318.784,00 |
| 12.05.2025 | 45,17 | 46,80 | 44,07 | 45,00 | 7,40% | 5.216.155,00 |
| 09.05.2025 | 41,77 | 41,95 | 41,20 | 41,90 | 0,48% | 3.304.412,00 |
| 08.05.2025 | 41,07 | 41,97 | 40,58 | 41,70 | 4,25% | 4.211.515,00 |
| 07.05.2025 | 40,02 | 40,39 | 39,75 | 40,00 | 1,11% | 3.318.263,00 |
| 06.05.2025 | 39,05 | 39,72 | 38,92 | 39,56 | -0,15% | 3.262.380,00 |
| 05.05.2025 | 40,36 | 40,68 | 38,97 | 39,62 | -4,02% | 2.784.544,00 |
| 02.05.2025 | 41,22 | 41,78 | 40,73 | 41,28 | 2,00% | 2.310.293,00 |
| 01.05.2025 | 41,44 | 42,18 | 40,41 | 40,47 | -3,69% | 2.989.154,00 |
| 30.04.2025 | 41,23 | 42,22 | 40,57 | 42,02 | -0,78% | 4.614.404,00 |
| 29.04.2025 | 42,40 | 42,82 | 41,94 | 42,35 | -0,47% | 2.403.474,00 |
| 28.04.2025 | 42,39 | 43,39 | 42,08 | 42,55 | 0,76% | 3.121.082,00 |
| 25.04.2025 | 42,60 | 42,64 | 41,82 | 42,23 | -0,52% | 2.089.404,00 |
| 24.04.2025 | 41,28 | 42,69 | 41,24 | 42,45 | 1,26% | 4.821.419,00 |
| 23.04.2025 | 41,96 | 43,54 | 41,58 | 41,92 | 0,91% | 4.555.932,00 |
| 22.04.2025 | 41,03 | 42,03 | 40,57 | 41,54 | 1,86% | 2.980.194,00 |
| 21.04.2025 | 41,22 | 41,35 | 40,35 | 40,78 | -1,38% | 2.546.146,00 |
| 17.04.2025 | 40,87 | 41,77 | 40,78 | 41,35 | 1,42% | 3.693.719,00 |
| 16.04.2025 | 41,12 | 41,34 | 40,32 | 40,77 | -0,83% | 2.943.648,00 |
| 15.04.2025 | 41,41 | 42,13 | 40,95 | 41,11 | -0,80% | 3.062.326,00 |
| 14.04.2025 | 41,93 | 41,95 | 40,81 | 41,44 | 1,57% | 2.737.664,00 |
| 11.04.2025 | 39,20 | 41,03 | 38,41 | 40,80 | 1,32% | 4.376.934,00 |
| 10.04.2025 | 41,24 | 41,45 | 39,21 | 40,27 | -5,65% | 4.721.141,00 |
| 09.04.2025 | 37,85 | 42,95 | 37,01 | 42,68 | 11,76% | 6.367.293,00 |
| 08.04.2025 | 40,72 | 40,89 | 37,48 | 38,19 | -3,10% | 5.064.728,00 |
| 07.04.2025 | 38,44 | 41,51 | 37,76 | 39,41 | -4,02% | 7.017.433,00 |
| 04.04.2025 | 40,86 | 42,24 | 39,22 | 41,06 | -3,86% | 5.923.497,00 |
| 03.04.2025 | 44,20 | 44,60 | 42,58 | 42,71 | -9,24% | 6.127.756,00 |
| 02.04.2025 | 45,10 | 47,12 | 45,05 | 47,06 | 3,16% | 3.665.618,00 |
| 01.04.2025 | 45,28 | 45,63 | 44,30 | 45,62 | 1,24% | 4.611.674,00 |