47,030$
1,21%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 45,85 | 47,10 | 45,52 | 46,82 | 0,75% | 1.854.762,00 |
| 26.02.2026 | 45,78 | 46,73 | 44,46 | 46,47 | 1,09% | 5.314.333,00 |
| 25.02.2026 | 46,32 | 46,54 | 44,57 | 45,97 | 0,15% | 3.882.770,00 |
| 24.02.2026 | 46,51 | 47,13 | 45,86 | 45,90 | -0,84% | 3.596.966,00 |
| 23.02.2026 | 46,13 | 46,57 | 44,76 | 46,29 | -5,03% | 6.289.223,00 |
| 20.02.2026 | 50,00 | 50,14 | 48,50 | 48,74 | -2,09% | 6.219.689,00 |
| 19.02.2026 | 52,05 | 52,22 | 49,58 | 49,78 | -3,97% | 6.781.804,00 |
| 18.02.2026 | 50,33 | 51,92 | 50,05 | 51,84 | 2,01% | 8.146.037,00 |
| 17.02.2026 | 50,27 | 51,32 | 49,88 | 50,82 | -1,44% | 9.015.680,00 |
| 13.02.2026 | 51,35 | 51,87 | 50,39 | 51,56 | 0,27% | 8.736.979,00 |
| 12.02.2026 | 50,12 | 52,65 | 50,10 | 51,42 | 2,27% | 13.589.903,00 |
| 11.02.2026 | 48,68 | 51,63 | 48,19 | 50,28 | 9,90% | 20.225.942,00 |
| 10.02.2026 | 44,17 | 45,79 | 44,06 | 45,75 | 3,86% | 10.327.002,00 |
| 09.02.2026 | 44,14 | 44,40 | 43,39 | 44,05 | -0,20% | 6.131.489,00 |
| 06.02.2026 | 43,96 | 44,36 | 43,27 | 44,14 | 2,25% | 5.905.520,00 |
| 05.02.2026 | 44,13 | 44,28 | 42,58 | 43,17 | -2,75% | 5.173.898,00 |
| 04.02.2026 | 41,60 | 44,59 | 41,39 | 44,39 | 8,53% | 6.771.090,00 |
| 03.02.2026 | 41,52 | 42,39 | 40,78 | 40,90 | -2,53% | 7.460.701,00 |
| 02.02.2026 | 41,17 | 42,30 | 41,01 | 41,96 | 0,79% | 5.369.187,00 |
| 30.01.2026 | 41,71 | 41,80 | 40,69 | 41,63 | -1,16% | 5.454.594,00 |
| 29.01.2026 | 43,33 | 43,51 | 41,22 | 42,12 | -0,68% | 7.174.430,00 |
| 28.01.2026 | 42,97 | 43,34 | 41,82 | 42,41 | -1,28% | 3.961.011,00 |
| 27.01.2026 | 43,26 | 43,49 | 42,85 | 42,96 | -0,97% | 3.836.737,00 |
| 26.01.2026 | 44,13 | 44,61 | 43,37 | 43,38 | -0,96% | 5.681.782,00 |
| 23.01.2026 | 41,37 | 43,84 | 41,08 | 43,80 | 4,83% | 10.768.004,00 |
| 22.01.2026 | 42,25 | 42,46 | 41,71 | 41,78 | -0,36% | 3.601.980,00 |
| 21.01.2026 | 41,49 | 42,23 | 41,11 | 41,93 | 2,39% | 5.181.383,00 |
| 20.01.2026 | 41,28 | 42,11 | 40,43 | 40,95 | -4,12% | 6.256.342,00 |
| 16.01.2026 | 43,13 | 43,21 | 42,33 | 42,71 | -1,43% | 4.286.023,00 |
| 15.01.2026 | 42,42 | 43,67 | 42,42 | 43,33 | 1,38% | 4.089.707,00 |
| 14.01.2026 | 42,95 | 43,25 | 42,40 | 42,74 | 0,14% | 3.774.893,00 |
| 13.01.2026 | 42,90 | 43,00 | 42,29 | 42,68 | -0,61% | 4.208.710,00 |
| 12.01.2026 | 42,66 | 43,22 | 41,92 | 42,94 | -0,09% | 4.893.982,00 |
| 09.01.2026 | 41,70 | 43,10 | 41,54 | 42,98 | 1,61% | 4.526.549,00 |
| 08.01.2026 | 40,03 | 43,29 | 39,62 | 42,30 | 6,71% | 9.156.785,00 |
| 07.01.2026 | 41,07 | 41,42 | 39,45 | 39,64 | -3,20% | 5.584.496,00 |
| 06.01.2026 | 39,95 | 41,32 | 39,70 | 40,95 | 2,20% | 5.145.948,00 |
| 05.01.2026 | 39,32 | 40,52 | 39,23 | 40,07 | 1,19% | 5.567.337,00 |