51,850$
0,19%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,92 | 52,64 | 51,82 | 51,84 | 0,17% | 227.301,00 |
| 04.11.2024 | 51,42 | 51,99 | 51,20 | 51,75 | 0,56% | 4.212.767,00 |
| 01.11.2024 | 50,99 | 51,52 | 50,53 | 51,46 | -0,08% | 3.613.467,00 |
| 31.10.2024 | 51,37 | 52,76 | 51,24 | 51,50 | 2,86% | 6.137.154,00 |
| 30.10.2024 | 47,06 | 50,89 | 46,96 | 50,07 | 11,99% | 7.886.364,00 |
| 29.10.2024 | 45,05 | 45,14 | 44,44 | 44,71 | -1,28% | 4.465.495,00 |
| 28.10.2024 | 45,45 | 45,92 | 45,00 | 45,29 | -1,20% | 3.511.034,00 |
| 25.10.2024 | 46,17 | 46,21 | 45,52 | 45,84 | -0,04% | 2.392.440,00 |
| 24.10.2024 | 46,80 | 46,85 | 45,54 | 45,86 | -1,69% | 2.135.172,00 |
| 23.10.2024 | 45,50 | 46,72 | 45,37 | 46,65 | 4,74% | 3.394.914,00 |
| 22.10.2024 | 44,36 | 44,65 | 43,98 | 44,54 | 0,77% | 1.987.160,00 |
| 21.10.2024 | 44,39 | 44,44 | 43,90 | 44,20 | -0,34% | 2.243.118,00 |
| 18.10.2024 | 44,17 | 44,53 | 43,49 | 44,35 | 2,14% | 6.080.360,00 |
| 17.10.2024 | 43,74 | 43,92 | 43,06 | 43,42 | -4,34% | 5.411.124,00 |
| 16.10.2024 | 43,95 | 45,42 | 43,85 | 45,39 | 2,14% | 5.656.401,00 |
| 15.10.2024 | 44,20 | 44,68 | 43,70 | 44,44 | -1,88% | 5.012.351,00 |
| 14.10.2024 | 45,19 | 45,40 | 44,96 | 45,29 | -0,68% | 2.362.554,00 |
| 11.10.2024 | 45,45 | 46,05 | 45,32 | 45,60 | 0,44% | 1.936.256,00 |
| 10.10.2024 | 45,82 | 45,92 | 45,02 | 45,40 | -1,43% | 3.571.497,00 |
| 09.10.2024 | 46,27 | 46,75 | 46,06 | 46,06 | -0,13% | 2.617.925,00 |
| 08.10.2024 | 45,90 | 46,36 | 45,38 | 46,12 | -0,71% | 2.683.734,00 |
| 07.10.2024 | 46,34 | 46,56 | 45,62 | 46,45 | -0,66% | 3.356.157,00 |
| 04.10.2024 | 46,94 | 47,02 | 46,22 | 46,76 | 0,28% | 1.919.738,00 |
| 03.10.2024 | 47,33 | 47,48 | 46,60 | 46,63 | -2,51% | 3.322.589,00 |
| 02.10.2024 | 48,46 | 48,78 | 47,78 | 47,83 | -1,93% | 3.020.023,00 |
| 01.10.2024 | 49,74 | 49,85 | 48,64 | 48,77 | -1,32% | 4.199.352,00 |
| 30.09.2024 | 50,27 | 50,43 | 49,17 | 49,42 | -1,34% | 5.572.733,00 |
| 27.09.2024 | 50,00 | 50,60 | 49,61 | 50,09 | 1,17% | 3.874.772,00 |
| 26.09.2024 | 48,72 | 49,75 | 48,58 | 49,51 | 3,58% | 5.066.839,00 |
| 25.09.2024 | 48,23 | 48,54 | 47,27 | 47,80 | 0,63% | 4.339.426,00 |
| 24.09.2024 | 46,71 | 47,55 | 46,62 | 47,50 | 1,63% | 2.795.841,00 |
| 23.09.2024 | 47,19 | 47,30 | 46,27 | 46,74 | -1,41% | 2.890.015,00 |
| 20.09.2024 | 48,46 | 48,51 | 46,97 | 47,41 | -3,28% | 19.056.698,00 |
| 19.09.2024 | 49,00 | 49,43 | 48,28 | 49,02 | 2,42% | 3.846.691,00 |
| 18.09.2024 | 47,44 | 48,57 | 47,17 | 47,86 | 1,12% | 4.135.351,00 |
| 17.09.2024 | 46,90 | 47,83 | 46,69 | 47,33 | 1,28% | 4.550.665,00 |
| 16.09.2024 | 44,71 | 46,80 | 44,71 | 46,73 | 4,03% | 6.043.035,00 |
| 13.09.2024 | 44,67 | 45,88 | 44,59 | 44,92 | 0,74% | 3.634.469,00 |
| 12.09.2024 | 43,66 | 44,65 | 43,64 | 44,59 | 2,44% | 4.026.750,00 |
| 11.09.2024 | 42,86 | 43,74 | 42,43 | 43,53 | 0,48% | 4.936.586,00 |
| 10.09.2024 | 44,68 | 44,72 | 43,11 | 43,32 | -2,59% | 4.092.006,00 |
| 09.09.2024 | 45,11 | 45,30 | 44,13 | 44,47 | -0,56% | 4.549.857,00 |
| 06.09.2024 | 45,13 | 45,62 | 44,38 | 44,72 | -1,37% | 3.739.985,00 |
| 05.09.2024 | 45,82 | 46,30 | 45,00 | 45,34 | -0,50% | 3.258.789,00 |
| 04.09.2024 | 45,08 | 46,16 | 45,08 | 45,57 | -0,28% | 5.056.877,00 |
| 03.09.2024 | 46,32 | 46,56 | 45,41 | 45,70 | -3,63% | 5.512.473,00 |
| 30.08.2024 | 46,97 | 47,59 | 46,93 | 47,42 | 0,53% | 6.225.696,00 |
| 29.08.2024 | 47,20 | 47,25 | 46,67 | 47,17 | 0,21% | 3.098.368,00 |
| 28.08.2024 | 46,36 | 47,49 | 46,36 | 47,07 | 0,38% | 4.958.188,00 |
| 27.08.2024 | 46,26 | 46,90 | 45,86 | 46,89 | 1,54% | 4.821.068,00 |
| 26.08.2024 | 45,55 | 46,52 | 45,43 | 46,18 | 1,88% | 4.700.882,00 |
| 23.08.2024 | 44,61 | 45,39 | 44,46 | 45,33 | 3,52% | 3.891.008,00 |
| 22.08.2024 | 44,13 | 44,46 | 43,43 | 43,79 | -0,52% | 4.514.317,00 |
| 21.08.2024 | 42,94 | 44,07 | 42,64 | 44,02 | 2,35% | 4.669.434,00 |
| 20.08.2024 | 43,00 | 43,55 | 42,60 | 43,01 | -1,10% | 3.761.074,00 |
| 19.08.2024 | 42,53 | 43,53 | 42,46 | 43,49 | 1,35% | 3.677.606,00 |
| 16.08.2024 | 42,46 | 43,02 | 42,26 | 42,91 | 0,40% | 4.801.391,00 |
| 15.08.2024 | 41,18 | 43,25 | 41,18 | 42,74 | 3,71% | 5.062.903,00 |
| 14.08.2024 | 40,63 | 41,49 | 40,51 | 41,21 | 2,13% | 4.175.928,00 |
| 13.08.2024 | 39,25 | 40,71 | 39,12 | 40,35 | 3,86% | 4.026.393,00 |
| 12.08.2024 | 39,01 | 39,25 | 38,80 | 38,85 | -0,28% | 2.991.692,00 |
| 09.08.2024 | 38,91 | 39,57 | 38,55 | 38,96 | -0,89% | 3.452.839,00 |
| 08.08.2024 | 39,00 | 40,08 | 39,00 | 39,31 | 0,64% | 3.649.731,00 |
| 07.08.2024 | 40,81 | 40,87 | 38,97 | 39,06 | -3,15% | 3.048.534,00 |
| 06.08.2024 | 40,20 | 40,95 | 40,01 | 40,33 | 0,72% | 3.621.093,00 |
| 05.08.2024 | 39,74 | 40,93 | 39,54 | 40,04 | -4,16% | 4.282.101,00 |
| 02.08.2024 | 42,78 | 42,78 | 41,30 | 41,78 | -3,55% | 3.582.808,00 |
| 01.08.2024 | 44,80 | 45,11 | 42,92 | 43,32 | -3,39% | 7.035.142,00 |
| 31.07.2024 | 43,29 | 45,74 | 43,18 | 44,84 | -4,07% | 11.198.956,00 |
| 30.07.2024 | 47,14 | 47,57 | 46,10 | 46,74 | -1,70% | 4.676.172,00 |
| 29.07.2024 | 48,45 | 48,56 | 47,52 | 47,55 | -2,58% | 11.100.379,00 |
| 26.07.2024 | 47,72 | 49,17 | 47,71 | 48,81 | 2,35% | 4.084.081,00 |
| 25.07.2024 | 48,42 | 48,51 | 47,58 | 47,69 | -2,39% | 5.094.092,00 |
| 24.07.2024 | 48,29 | 49,25 | 48,21 | 48,86 | -0,51% | 5.061.425,00 |
| 23.07.2024 | 48,09 | 49,50 | 47,70 | 49,11 | 2,31% | 5.854.737,00 |
| 22.07.2024 | 46,51 | 48,02 | 46,38 | 48,00 | 3,16% | 3.955.449,00 |
| 19.07.2024 | 46,82 | 46,91 | 46,31 | 46,53 | -0,62% | 3.633.785,00 |
| 18.07.2024 | 46,86 | 47,34 | 46,25 | 46,82 | -2,15% | 10.475.485,00 |
| 17.07.2024 | 48,61 | 49,09 | 47,83 | 47,85 | -2,86% | 8.435.089,00 |
| 16.07.2024 | 48,42 | 49,45 | 48,00 | 49,26 | 0,86% | 7.455.012,00 |
| 15.07.2024 | 48,35 | 49,43 | 48,26 | 48,84 | -0,49% | 8.170.727,00 |