40,890$
-0,32%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,82 | 42,19 | 40,22 | 40,89 | -0,32% | 404.549,00 |
| 28.05.2026 | 39,62 | 41,15 | 39,06 | 41,02 | 2,86% | 4.778.825,00 |
| 27.05.2026 | 39,53 | 40,18 | 39,45 | 39,88 | 1,73% | 5.688.105,00 |
| 26.05.2026 | 38,53 | 39,27 | 38,50 | 39,20 | 3,02% | 4.554.657,00 |
| 22.05.2026 | 38,10 | 38,18 | 37,20 | 38,05 | 0,82% | 3.885.997,00 |
| 21.05.2026 | 36,40 | 37,88 | 36,22 | 37,74 | 1,64% | 3.795.902,00 |
| 20.05.2026 | 36,03 | 37,31 | 35,53 | 37,13 | 4,24% | 5.467.713,00 |
| 19.05.2026 | 36,81 | 36,86 | 35,60 | 35,62 | -4,63% | 4.728.941,00 |
| 18.05.2026 | 37,72 | 38,29 | 37,25 | 37,35 | -0,35% | 3.910.472,00 |
| 15.05.2026 | 38,97 | 39,19 | 37,34 | 37,48 | -6,35% | 3.793.454,00 |
| 14.05.2026 | 40,85 | 41,01 | 39,95 | 40,02 | -1,04% | 3.501.773,00 |
| 13.05.2026 | 40,73 | 41,19 | 40,38 | 40,44 | -0,34% | 3.125.027,00 |
| 12.05.2026 | 40,96 | 41,27 | 39,92 | 40,58 | -0,78% | 3.352.735,00 |
| 11.05.2026 | 41,95 | 41,95 | 40,83 | 40,90 | -1,56% | 3.746.622,00 |
| 08.05.2026 | 41,90 | 42,56 | 41,28 | 41,55 | -0,19% | 5.216.204,00 |
| 07.05.2026 | 42,20 | 42,71 | 41,57 | 41,63 | -0,62% | 4.722.890,00 |
| 06.05.2026 | 41,07 | 42,29 | 40,99 | 41,89 | 6,02% | 6.109.683,00 |
| 05.05.2026 | 38,19 | 39,88 | 38,18 | 39,51 | 4,06% | 6.036.616,00 |
| 04.05.2026 | 39,27 | 40,05 | 37,95 | 37,97 | -3,70% | 6.912.258,00 |
| 01.05.2026 | 38,95 | 40,00 | 38,95 | 39,43 | 2,71% | 6.017.580,00 |
| 30.04.2026 | 37,90 | 39,24 | 36,69 | 38,39 | -3,25% | 12.401.126,00 |
| 29.04.2026 | 40,53 | 40,77 | 39,53 | 39,68 | -2,17% | 5.306.633,00 |
| 28.04.2026 | 40,22 | 41,03 | 39,02 | 40,56 | 1,30% | 7.122.203,00 |
| 27.04.2026 | 39,80 | 40,57 | 39,78 | 40,04 | 0,20% | 4.751.467,00 |
| 24.04.2026 | 40,25 | 40,42 | 39,55 | 39,96 | -1,38% | 4.488.171,00 |
| 23.04.2026 | 40,00 | 41,19 | 39,87 | 40,52 | 2,09% | 4.733.390,00 |
| 22.04.2026 | 41,45 | 41,54 | 39,37 | 39,69 | -3,71% | 5.159.729,00 |
| 21.04.2026 | 42,79 | 43,03 | 41,17 | 41,22 | -3,47% | 3.628.949,00 |
| 20.04.2026 | 42,60 | 42,98 | 42,28 | 42,70 | 1,09% | 4.085.480,00 |
| 17.04.2026 | 42,42 | 43,45 | 42,10 | 42,24 | 2,52% | 8.233.396,00 |
| 16.04.2026 | 41,56 | 41,91 | 41,01 | 41,20 | -0,48% | 5.351.415,00 |
| 15.04.2026 | 42,06 | 42,11 | 40,95 | 41,40 | -1,66% | 5.214.534,00 |
| 14.04.2026 | 42,36 | 42,44 | 41,79 | 42,10 | -0,02% | 3.323.983,00 |
| 13.04.2026 | 41,51 | 42,16 | 41,00 | 42,11 | 0,12% | 3.220.082,00 |
| 10.04.2026 | 42,91 | 43,11 | 41,97 | 42,06 | -0,19% | 3.119.463,00 |
| 09.04.2026 | 41,66 | 42,43 | 41,19 | 42,14 | -0,33% | 3.302.142,00 |
| 08.04.2026 | 41,90 | 42,50 | 41,85 | 42,28 | 7,77% | 4.891.214,00 |
| 07.04.2026 | 39,83 | 39,83 | 38,80 | 39,23 | -2,19% | 4.277.715,00 |
| 06.04.2026 | 39,10 | 40,16 | 39,00 | 40,11 | 2,09% | 2.828.269,00 |
| 02.04.2026 | 39,04 | 39,92 | 38,24 | 39,29 | -2,09% | 6.734.796,00 |
| 01.04.2026 | 40,16 | 40,71 | 39,94 | 40,13 | 0,70% | 3.119.458,00 |
| 31.03.2026 | 38,99 | 40,13 | 38,79 | 39,85 | 4,18% | 6.834.542,00 |
| 30.03.2026 | 39,68 | 39,80 | 38,19 | 38,25 | -2,94% | 5.664.911,00 |
| 27.03.2026 | 39,85 | 40,19 | 39,02 | 39,41 | -2,55% | 7.719.906,00 |
| 26.03.2026 | 40,50 | 41,07 | 40,09 | 40,44 | -0,57% | 6.309.636,00 |
| 25.03.2026 | 40,33 | 40,72 | 39,43 | 40,67 | 2,03% | 6.065.521,00 |
| 24.03.2026 | 38,50 | 40,43 | 38,14 | 39,86 | 3,00% | 6.965.458,00 |
| 23.03.2026 | 38,28 | 39,16 | 37,47 | 38,70 | 6,88% | 7.765.979,00 |
| 20.03.2026 | 37,32 | 37,46 | 36,00 | 36,21 | -1,95% | 11.251.622,00 |
| 19.03.2026 | 37,84 | 38,09 | 36,35 | 36,93 | -4,28% | 6.284.743,00 |
| 18.03.2026 | 39,87 | 39,90 | 38,55 | 38,58 | -3,74% | 4.591.479,00 |
| 17.03.2026 | 40,00 | 40,43 | 39,85 | 40,08 | 1,67% | 4.621.301,00 |
| 16.03.2026 | 39,97 | 40,27 | 39,25 | 39,42 | -0,83% | 4.001.847,00 |
| 13.03.2026 | 40,24 | 40,91 | 39,60 | 39,75 | 0,10% | 6.078.462,00 |
| 12.03.2026 | 41,80 | 41,87 | 39,71 | 39,71 | -5,90% | 5.971.416,00 |
| 11.03.2026 | 42,81 | 42,88 | 41,87 | 42,20 | -1,26% | 4.400.621,00 |
| 10.03.2026 | 42,42 | 43,25 | 41,53 | 42,74 | 1,54% | 7.374.255,00 |
| 09.03.2026 | 42,01 | 42,88 | 40,13 | 42,09 | -1,77% | 8.727.380,00 |
| 06.03.2026 | 43,93 | 44,00 | 42,50 | 42,85 | -3,90% | 7.381.091,00 |
| 05.03.2026 | 45,00 | 45,41 | 43,97 | 44,59 | -1,33% | 6.804.243,00 |
| 04.03.2026 | 44,86 | 45,61 | 44,66 | 45,19 | -0,02% | 4.554.797,00 |
| 03.03.2026 | 44,80 | 45,45 | 44,21 | 45,20 | -3,46% | 4.956.709,00 |
| 02.03.2026 | 45,86 | 47,03 | 45,33 | 46,82 | -0,40% | 5.523.295,00 |
| 27.02.2026 | 45,97 | 47,10 | 45,50 | 47,01 | 1,16% | 7.948.820,00 |
| 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 |