46,000$
-1,35%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 43,94 | 45,23 | 43,53 | 45,06 | 1,24% | 4.922.614,00 |
| 28.03.2025 | 45,57 | 46,07 | 44,21 | 44,51 | -1,96% | 4.134.893,00 |
| 27.03.2025 | 44,15 | 45,65 | 43,99 | 45,40 | 0,27% | 4.020.789,00 |
| 26.03.2025 | 45,25 | 45,56 | 44,70 | 45,28 | -0,64% | 3.623.175,00 |
| 25.03.2025 | 45,30 | 46,24 | 44,63 | 45,57 | 1,22% | 5.386.494,00 |
| 24.03.2025 | 44,52 | 45,15 | 44,37 | 45,02 | 1,83% | 3.994.545,00 |
| 21.03.2025 | 44,98 | 45,21 | 44,05 | 44,21 | -3,28% | 9.219.578,00 |
| 20.03.2025 | 45,79 | 46,01 | 45,50 | 45,71 | -0,63% | 2.364.039,00 |
| 19.03.2025 | 44,85 | 46,30 | 44,78 | 46,00 | 2,06% | 4.090.312,00 |
| 18.03.2025 | 45,10 | 45,33 | 44,62 | 45,07 | -0,38% | 3.581.464,00 |
| 17.03.2025 | 45,13 | 45,69 | 45,08 | 45,24 | 2,19% | 4.402.940,00 |
| 14.03.2025 | 44,09 | 44,62 | 43,89 | 44,27 | 1,93% | 2.311.529,00 |
| 13.03.2025 | 43,97 | 44,47 | 43,23 | 43,43 | -1,85% | 2.990.503,00 |
| 12.03.2025 | 44,86 | 45,18 | 44,12 | 44,25 | 1,58% | 3.976.403,00 |
| 11.03.2025 | 43,76 | 44,21 | 42,82 | 43,56 | 0,86% | 3.938.809,00 |
| 10.03.2025 | 45,62 | 45,67 | 43,00 | 43,19 | -7,18% | 5.140.905,00 |
| 07.03.2025 | 46,78 | 46,87 | 45,10 | 46,53 | -0,45% | 4.032.589,00 |
| 06.03.2025 | 47,26 | 48,16 | 46,53 | 46,74 | -3,21% | 4.603.420,00 |
| 05.03.2025 | 48,70 | 49,50 | 48,03 | 48,29 | 3,43% | 4.807.394,00 |
| 04.03.2025 | 48,94 | 49,11 | 46,46 | 46,69 | -6,81% | 5.965.096,00 |
| 03.03.2025 | 53,05 | 53,25 | 49,98 | 50,10 | -3,78% | 3.654.906,00 |
| 28.02.2025 | 51,06 | 52,16 | 50,88 | 52,07 | 0,74% | 4.287.723,00 |
| 27.02.2025 | 53,62 | 53,70 | 51,67 | 51,69 | -3,42% | 2.432.979,00 |
| 26.02.2025 | 52,70 | 53,79 | 52,43 | 53,52 | 1,00% | 3.626.085,00 |
| 25.02.2025 | 53,90 | 54,00 | 52,07 | 52,99 | -1,60% | 3.734.658,00 |
| 24.02.2025 | 53,96 | 54,00 | 52,97 | 53,85 | 1,30% | 3.425.680,00 |
| 21.02.2025 | 53,61 | 53,96 | 53,00 | 53,16 | -1,74% | 2.517.009,00 |
| 20.02.2025 | 55,13 | 55,16 | 53,08 | 54,10 | -2,21% | 2.850.236,00 |
| 19.02.2025 | 54,70 | 55,49 | 54,32 | 55,32 | 0,04% | 2.539.691,00 |
| 18.02.2025 | 53,80 | 55,35 | 53,67 | 55,30 | 3,08% | 3.193.279,00 |
| 14.02.2025 | 54,32 | 54,74 | 53,42 | 53,65 | -1,83% | 3.550.494,00 |
| 13.02.2025 | 53,31 | 55,09 | 53,31 | 54,65 | 7,30% | 5.575.515,00 |
| 12.02.2025 | 50,96 | 51,40 | 49,28 | 50,93 | -5,05% | 8.145.227,00 |
| 11.02.2025 | 53,05 | 53,67 | 52,80 | 53,64 | 0,21% | 3.467.001,00 |
| 10.02.2025 | 54,56 | 54,84 | 53,45 | 53,53 | -0,87% | 2.656.656,00 |
| 07.02.2025 | 54,43 | 54,91 | 53,80 | 54,00 | -1,57% | 2.654.413,00 |
| 06.02.2025 | 54,44 | 55,54 | 54,23 | 54,86 | 0,59% | 4.815.804,00 |
| 05.02.2025 | 53,71 | 54,73 | 52,97 | 54,54 | 1,28% | 4.785.549,00 |
| 04.02.2025 | 53,56 | 54,01 | 51,82 | 53,85 | 0,62% | 5.063.591,00 |
| 03.02.2025 | 52,36 | 53,56 | 51,59 | 53,52 | 0,81% | 3.946.525,00 |
| 31.01.2025 | 53,55 | 54,08 | 52,82 | 53,09 | -0,32% | 3.145.405,00 |
| 30.01.2025 | 52,50 | 53,44 | 51,96 | 53,26 | -0,56% | 3.788.890,00 |
| 29.01.2025 | 53,21 | 54,09 | 53,03 | 53,56 | -1,44% | 3.587.348,00 |
| 28.01.2025 | 53,40 | 54,51 | 53,21 | 54,34 | -0,98% | 3.363.073,00 |
| 27.01.2025 | 55,70 | 55,82 | 54,73 | 54,88 | -2,03% | 2.430.387,00 |
| 24.01.2025 | 55,61 | 56,05 | 55,20 | 56,02 | 1,36% | 2.185.594,00 |
| 23.01.2025 | 55,54 | 55,83 | 54,86 | 55,27 | -0,14% | 2.035.446,00 |
| 22.01.2025 | 54,82 | 55,39 | 54,32 | 55,35 | 0,65% | 4.492.177,00 |
| 21.01.2025 | 53,80 | 55,41 | 53,69 | 54,99 | 3,83% | 3.979.527,00 |
| 17.01.2025 | 51,89 | 53,24 | 51,89 | 52,96 | 1,42% | 2.722.620,00 |
| 16.01.2025 | 52,38 | 53,04 | 51,91 | 52,22 | -1,38% | 2.846.868,00 |
| 15.01.2025 | 53,30 | 53,97 | 52,41 | 52,95 | 0,04% | 2.651.386,00 |
| 14.01.2025 | 52,53 | 53,11 | 52,13 | 52,93 | 1,48% | 2.276.270,00 |
| 13.01.2025 | 51,77 | 52,18 | 51,33 | 52,16 | 0,75% | 1.908.063,00 |
| 10.01.2025 | 52,09 | 52,14 | 51,40 | 51,77 | -0,31% | 2.242.332,00 |
| 08.01.2025 | 51,05 | 52,26 | 50,86 | 51,93 | -0,35% | 2.316.513,00 |
| 07.01.2025 | 53,04 | 53,04 | 51,61 | 52,11 | -2,32% | 3.565.358,00 |
| 06.01.2025 | 52,70 | 53,64 | 52,66 | 53,35 | 2,01% | 2.760.381,00 |
| 03.01.2025 | 53,79 | 53,96 | 52,29 | 52,30 | -2,43% | 2.619.327,00 |
| 02.01.2025 | 54,10 | 54,18 | 52,97 | 53,60 | -0,48% | 3.365.965,00 |
| 31.12.2024 | 53,87 | 54,15 | 53,65 | 53,86 | 0,45% | 2.559.565,00 |
| 30.12.2024 | 54,29 | 54,35 | 53,01 | 53,62 | -1,34% | 2.442.804,00 |
| 27.12.2024 | 53,96 | 54,47 | 53,85 | 54,35 | 0,37% | 2.612.292,00 |
| 26.12.2024 | 54,34 | 54,78 | 54,05 | 54,15 | -0,70% | 1.543.081,00 |
| 24.12.2024 | 54,06 | 54,56 | 53,89 | 54,53 | 1,11% | 1.009.502,00 |
| 23.12.2024 | 53,04 | 53,98 | 52,72 | 53,93 | 1,22% | 3.253.703,00 |
| 20.12.2024 | 51,14 | 53,36 | 50,93 | 53,28 | 4,10% | 10.253.463,00 |