37,185$
-2,17%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,50 | 38,54 | 37,05 | 37,19 | -2,16% | 4.719.435,00 |
| 11.12.2025 | 37,68 | 38,44 | 37,54 | 38,01 | 2,26% | 6.745.788,00 |
| 10.12.2025 | 35,52 | 37,20 | 35,48 | 37,17 | 5,27% | 4.339.591,00 |
| 09.12.2025 | 35,55 | 36,03 | 35,04 | 35,31 | -2,08% | 3.256.245,00 |
| 08.12.2025 | 36,15 | 36,28 | 35,78 | 36,06 | 0,06% | 5.752.659,00 |
| 05.12.2025 | 36,37 | 36,59 | 35,99 | 36,04 | -1,12% | 5.562.989,00 |
| 04.12.2025 | 35,98 | 37,08 | 35,93 | 36,45 | 0,91% | 6.357.213,00 |
| 03.12.2025 | 34,77 | 36,18 | 34,61 | 36,12 | 4,85% | 7.070.317,00 |
| 02.12.2025 | 35,41 | 35,43 | 34,21 | 34,45 | -3,37% | 5.488.005,00 |
| 01.12.2025 | 35,61 | 35,96 | 35,05 | 35,65 | -0,11% | 6.076.825,00 |
| 28.11.2025 | 36,00 | 36,09 | 35,63 | 35,69 | -0,25% | 2.662.932,00 |
| 26.11.2025 | 34,87 | 35,87 | 34,83 | 35,78 | 2,35% | 3.750.566,00 |
| 25.11.2025 | 34,17 | 35,03 | 34,11 | 34,96 | 3,71% | 5.106.858,00 |
| 24.11.2025 | 33,46 | 33,93 | 33,35 | 33,71 | -0,21% | 6.202.350,00 |
| 21.11.2025 | 32,96 | 34,18 | 32,92 | 33,78 | 3,02% | 5.968.902,00 |
| 20.11.2025 | 33,84 | 34,02 | 32,73 | 32,79 | -2,61% | 5.284.952,00 |
| 19.11.2025 | 34,00 | 34,03 | 33,19 | 33,67 | -0,44% | 6.251.384,00 |
| 18.11.2025 | 33,91 | 34,51 | 33,60 | 33,82 | -0,29% | 6.321.530,00 |
| 17.11.2025 | 34,21 | 34,36 | 33,68 | 33,92 | -1,08% | 4.563.936,00 |
| 14.11.2025 | 34,41 | 34,54 | 33,71 | 34,29 | -2,25% | 4.507.268,00 |
| 13.11.2025 | 35,50 | 35,78 | 34,90 | 35,08 | -0,85% | 4.891.843,00 |
| 12.11.2025 | 35,92 | 36,35 | 35,37 | 35,38 | -1,28% | 4.473.940,00 |
| 11.11.2025 | 36,01 | 36,47 | 35,68 | 35,84 | 0,96% | 7.860.827,00 |
| 10.11.2025 | 36,03 | 36,06 | 35,13 | 35,50 | -0,87% | 4.847.534,00 |
| 07.11.2025 | 35,15 | 35,82 | 35,00 | 35,81 | 0,25% | 4.821.509,00 |
| 06.11.2025 | 35,83 | 36,04 | 35,23 | 35,72 | -0,92% | 4.795.189,00 |
| 05.11.2025 | 36,44 | 36,60 | 35,48 | 36,05 | -0,72% | 5.812.507,00 |
| 04.11.2025 | 35,93 | 36,96 | 35,92 | 36,31 | -0,71% | 6.910.863,00 |
| 03.11.2025 | 36,61 | 37,10 | 35,96 | 36,57 | -0,95% | 7.809.723,00 |
| 31.10.2025 | 35,68 | 37,07 | 35,21 | 36,92 | 2,44% | 7.649.480,00 |
| 30.10.2025 | 37,42 | 37,58 | 35,87 | 36,04 | -4,76% | 10.299.881,00 |
| 29.10.2025 | 41,46 | 41,56 | 37,71 | 37,84 | -12,18% | 19.642.925,00 |
| 28.10.2025 | 43,28 | 43,28 | 42,66 | 43,09 | -0,71% | 3.127.409,00 |
| 27.10.2025 | 42,97 | 43,57 | 42,86 | 43,40 | 0,77% | 2.431.377,00 |
| 24.10.2025 | 43,54 | 43,54 | 42,88 | 43,07 | 0,12% | 2.200.001,00 |
| 23.10.2025 | 42,51 | 43,24 | 42,37 | 43,02 | 0,84% | 3.026.241,00 |
| 22.10.2025 | 42,45 | 43,27 | 42,44 | 42,66 | 0,35% | 2.678.217,00 |
| 21.10.2025 | 42,26 | 42,81 | 41,93 | 42,51 | 0,66% | 4.288.464,00 |
| 20.10.2025 | 41,74 | 42,32 | 41,70 | 42,23 | 2,00% | 3.270.764,00 |
| 17.10.2025 | 41,26 | 42,05 | 41,25 | 41,40 | 0,19% | 4.264.741,00 |
| 16.10.2025 | 42,00 | 42,01 | 41,19 | 41,32 | -1,05% | 3.430.727,00 |
| 15.10.2025 | 42,46 | 42,46 | 41,24 | 41,76 | -1,11% | 3.155.035,00 |
| 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 |