41,830$
0,17%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,39 | 42,46 | 41,24 | 41,76 | -1,11% | 3.124.515,00 |
| 14.10.2025 | 41,16 | 42,81 | 41,13 | 42,23 | 1,69% | 3.901.846,00 |
| 13.10.2025 | 41,27 | 41,70 | 40,93 | 41,53 | 2,67% | 3.731.542,00 |
| 10.10.2025 | 42,78 | 43,39 | 40,42 | 40,45 | -5,69% | 5.207.540,00 |
| 09.10.2025 | 43,28 | 43,46 | 42,50 | 42,89 | -0,95% | 7.498.739,00 |
| 08.10.2025 | 41,64 | 43,52 | 41,64 | 43,30 | 5,15% | 6.476.365,00 |
| 07.10.2025 | 41,03 | 41,51 | 40,57 | 41,18 | 2,16% | 6.114.222,00 |
| 06.10.2025 | 40,99 | 42,00 | 40,03 | 40,31 | -3,97% | 6.926.975,00 |
| 03.10.2025 | 41,83 | 42,57 | 41,58 | 41,98 | 0,23% | 542.795,00 |
| 02.10.2025 | 42,63 | 42,76 | 41,78 | 41,88 | -1,83% | 4.133.947,00 |
| 01.10.2025 | 42,88 | 43,53 | 42,65 | 42,66 | 0,21% | 3.894.124,00 |
| 30.09.2025 | 42,13 | 42,65 | 41,69 | 42,57 | 0,85% | 3.740.502,00 |
| 29.09.2025 | 42,31 | 42,35 | 41,90 | 42,21 | 0,19% | 2.484.987,00 |
| 26.09.2025 | 42,31 | 42,61 | 41,72 | 42,13 | -0,35% | 2.856.756,00 |
| 25.09.2025 | 42,50 | 43,00 | 42,14 | 42,28 | -2,24% | 4.076.262,00 |
| 24.09.2025 | 43,67 | 44,41 | 43,00 | 43,25 | -1,28% | 2.766.711,00 |
| 23.09.2025 | 44,01 | 44,47 | 43,57 | 43,81 | 0,76% | 3.275.837,00 |
| 22.09.2025 | 43,57 | 43,78 | 43,22 | 43,48 | -0,78% | 4.016.829,00 |
| 19.09.2025 | 44,32 | 44,40 | 43,20 | 43,82 | -0,79% | 19.817.704,00 |
| 18.09.2025 | 44,38 | 44,57 | 43,74 | 44,17 | 0,30% | 3.417.029,00 |
| 17.09.2025 | 44,35 | 45,27 | 43,93 | 44,04 | -0,54% | 3.334.215,00 |
| 16.09.2025 | 44,22 | 44,53 | 43,58 | 44,28 | -0,43% | 3.386.115,00 |
| 15.09.2025 | 45,85 | 45,85 | 44,41 | 44,47 | 0,45% | 3.905.999,00 |
| 12.09.2025 | 45,03 | 45,35 | 44,22 | 44,27 | -3,00% | 3.339.127,00 |
| 11.09.2025 | 45,02 | 45,84 | 44,93 | 45,64 | 0,82% | 2.898.627,00 |
| 10.09.2025 | 45,26 | 45,67 | 44,89 | 45,27 | -0,20% | 3.530.574,00 |
| 09.09.2025 | 46,47 | 46,73 | 44,86 | 45,36 | -2,85% | 3.359.248,00 |
| 08.09.2025 | 47,36 | 47,54 | 45,49 | 46,69 | -0,47% | 3.329.024,00 |
| 05.09.2025 | 46,33 | 47,27 | 46,19 | 46,91 | 1,60% | 2.339.724,00 |
| 04.09.2025 | 46,72 | 46,93 | 45,42 | 46,17 | -1,66% | 3.809.774,00 |
| 03.09.2025 | 47,80 | 47,80 | 46,71 | 46,95 | -0,34% | 4.490.539,00 |
| 02.09.2025 | 46,06 | 47,17 | 46,04 | 47,11 | -0,53% | 3.312.338,00 |
| 29.08.2025 | 46,37 | 47,47 | 46,29 | 47,36 | 2,09% | 4.320.658,00 |
| 28.08.2025 | 46,16 | 46,43 | 45,49 | 46,39 | 1,60% | 3.503.629,00 |
| 27.08.2025 | 45,81 | 45,97 | 45,27 | 45,66 | -1,38% | 4.069.338,00 |
| 26.08.2025 | 44,76 | 46,42 | 44,76 | 46,30 | 0,81% | 4.953.674,00 |
| 25.08.2025 | 45,54 | 45,94 | 45,35 | 45,93 | 0,50% | 2.931.148,00 |
| 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 |