41,290$
-0,39%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 40,89 | 41,56 | 40,70 | 41,29 | -0,39% | 2.494.504,00 |
| 08.10.2026 | 40,81 | 41,53 | 40,35 | 41,45 | 0,39% | 5.178.766,00 |
| 07.10.2026 | 41,91 | 41,94 | 41,08 | 41,29 | -2,59% | 3.627.584,00 |
| 06.10.2026 | 42,32 | 42,88 | 42,22 | 42,39 | -0,05% | 2.736.746,00 |
| 05.10.2026 | 42,14 | 42,71 | 41,70 | 42,41 | -0,31% | 3.612.048,00 |
| 02.10.2026 | 43,64 | 43,82 | 42,51 | 42,54 | -1,16% | 4.856.290,00 |
| 01.10.2026 | 43,67 | 43,67 | 42,00 | 43,04 | -2,40% | 5.197.871,00 |
| 30.09.2026 | 44,45 | 44,88 | 44,10 | 44,10 | -0,63% | 5.253.677,00 |
| 29.09.2026 | 44,83 | 45,09 | 44,14 | 44,38 | -1,53% | 3.309.146,00 |
| 28.09.2026 | 45,67 | 46,20 | 44,93 | 45,07 | -2,89% | 5.268.870,00 |
| 25.09.2026 | 46,54 | 46,67 | 45,90 | 46,41 | 0,89% | 3.232.920,00 |
| 24.09.2026 | 46,28 | 46,68 | 44,93 | 46,00 | -1,05% | 5.054.225,00 |
| 23.09.2026 | 46,89 | 47,29 | 46,33 | 46,49 | 0,09% | 4.530.721,00 |
| 22.09.2026 | 46,31 | 46,69 | 45,65 | 46,45 | 2,29% | 3.379.587,00 |
| 21.09.2026 | 45,52 | 46,45 | 45,40 | 45,41 | 2,44% | 3.684.504,00 |
| 18.09.2026 | 45,20 | 45,39 | 44,18 | 44,33 | -2,53% | 8.943.632,00 |
| 17.09.2026 | 45,47 | 46,04 | 44,89 | 45,48 | 2,02% | 4.501.670,00 |
| 16.09.2026 | 44,37 | 45,69 | 43,90 | 44,58 | 1,99% | 5.483.031,00 |
| 15.09.2026 | 44,06 | 44,20 | 43,28 | 43,71 | -0,09% | 5.051.644,00 |
| 14.09.2026 | 43,65 | 44,17 | 42,87 | 43,75 | 1,23% | 4.049.558,00 |
| 11.09.2026 | 42,94 | 43,39 | 42,46 | 43,22 | 2,39% | 3.971.987,00 |
| 10.09.2026 | 41,98 | 42,83 | 41,70 | 42,21 | 0,02% | 2.759.969,00 |
| 09.09.2026 | 44,15 | 44,19 | 42,19 | 42,20 | -4,65% | 3.153.627,00 |
| 08.09.2026 | 45,92 | 45,92 | 44,21 | 44,26 | -3,43% | 3.800.120,00 |
| 04.09.2026 | 45,26 | 46,26 | 44,96 | 45,83 | 1,26% | 2.736.880,00 |
| 03.09.2026 | 45,70 | 46,02 | 44,41 | 45,26 | -0,22% | 3.014.100,00 |
| 02.09.2026 | 45,48 | 46,68 | 45,14 | 45,36 | -0,15% | 3.646.069,00 |
| 01.09.2026 | 46,62 | 46,84 | 45,35 | 45,43 | -3,13% | 8.187.625,00 |
| 31.08.2026 | 47,35 | 48,00 | 46,67 | 46,90 | -2,88% | 5.529.458,00 |
| 28.08.2026 | 49,01 | 49,43 | 47,77 | 48,29 | -0,70% | 3.979.803,00 |
| 27.08.2026 | 49,08 | 49,55 | 48,59 | 48,63 | -1,88% | 6.381.385,00 |
| 26.08.2026 | 49,83 | 50,52 | 49,38 | 49,56 | 0,26% | 3.390.741,00 |
| 25.08.2026 | 49,38 | 49,59 | 48,20 | 49,43 | 1,52% | 3.180.659,00 |
| 24.08.2026 | 49,59 | 50,15 | 48,66 | 48,69 | -1,42% | 4.692.576,00 |
| 21.08.2026 | 48,99 | 49,63 | 48,25 | 49,39 | 2,49% | 3.810.056,00 |
| 20.08.2026 | 47,89 | 49,44 | 47,73 | 48,19 | -1,07% | 5.625.789,00 |
| 19.08.2026 | 47,69 | 48,77 | 47,21 | 48,71 | 2,98% | 5.406.959,00 |
| 18.08.2026 | 47,65 | 48,05 | 47,23 | 47,30 | -1,07% | 2.648.311,00 |
| 17.08.2026 | 49,53 | 49,53 | 47,78 | 47,81 | -2,92% | 3.986.203,00 |
| 14.08.2026 | 49,37 | 49,66 | 49,00 | 49,25 | -1,54% | 4.917.724,00 |
| 13.08.2026 | 49,66 | 50,19 | 49,28 | 50,02 | 1,56% | 4.194.741,00 |
| 12.08.2026 | 49,81 | 49,93 | 48,25 | 49,25 | -0,75% | 3.332.143,00 |
| 11.08.2026 | 48,02 | 49,69 | 47,16 | 49,62 | 4,27% | 6.415.935,00 |
| 10.08.2026 | 47,84 | 47,91 | 47,23 | 47,59 | -1,43% | 3.449.551,00 |
| 07.08.2026 | 47,10 | 48,31 | 46,66 | 48,28 | 2,88% | 3.365.272,00 |
| 06.08.2026 | 48,00 | 48,11 | 46,71 | 46,93 | -3,18% | 3.867.191,00 |
| 05.08.2026 | 48,48 | 48,83 | 47,95 | 48,47 | -0,10% | 4.210.268,00 |
| 04.08.2026 | 47,35 | 48,64 | 46,82 | 48,52 | 3,50% | 4.433.386,00 |
| 03.08.2026 | 46,76 | 47,15 | 45,57 | 46,88 | 1,98% | 4.543.220,00 |
| 31.07.2026 | 47,51 | 48,31 | 45,29 | 45,97 | -3,26% | 6.943.877,00 |
| 30.07.2026 | 48,37 | 48,38 | 46,84 | 47,52 | -1,53% | 4.703.077,00 |
| 29.07.2026 | 47,46 | 48,67 | 46,88 | 48,26 | -5,00% | 6.065.779,00 |
| 28.07.2026 | 51,00 | 51,99 | 50,58 | 50,80 | 1,42% | 9.513.706,00 |
| 27.07.2026 | 49,36 | 50,12 | 48,22 | 50,09 | 3,15% | 8.429.935,00 |
| 24.07.2026 | 43,55 | 48,70 | 43,55 | 48,56 | 11,10% | 8.935.958,00 |
| 23.07.2026 | 43,99 | 44,71 | 43,08 | 43,71 | -1,80% | 4.229.685,00 |
| 22.07.2026 | 43,14 | 44,66 | 42,81 | 44,51 | 3,37% | 4.038.534,00 |
| 21.07.2026 | 44,09 | 44,30 | 42,42 | 43,06 | -0,19% | 3.595.335,00 |
| 20.07.2026 | 44,72 | 44,81 | 43,08 | 43,14 | -2,62% | 4.789.234,00 |
| 17.07.2026 | 44,84 | 45,68 | 43,92 | 44,30 | -1,05% | 4.809.867,00 |
| 16.07.2026 | 43,57 | 44,89 | 43,52 | 44,77 | 2,71% | 4.123.210,00 |
| 15.07.2026 | 43,53 | 44,32 | 43,19 | 43,59 | 1,58% | 3.710.337,00 |
| 14.07.2026 | 43,80 | 43,82 | 42,88 | 42,91 | -0,56% | 3.844.906,00 |
| 13.07.2026 | 44,23 | 44,67 | 42,85 | 43,15 | -2,44% | 4.465.136,00 |
| 10.07.2026 | 43,78 | 44,78 | 43,74 | 44,23 | 2,88% | 4.140.150,00 |
| 09.07.2026 | 42,90 | 43,51 | 42,75 | 42,99 | 2,16% | 4.938.985,00 |
| 08.07.2026 | 44,27 | 44,27 | 41,14 | 42,08 | -6,49% | 7.636.675,00 |
| 07.07.2026 | 45,67 | 45,92 | 44,45 | 45,00 | -1,40% | 6.501.204,00 |
| 06.07.2026 | 45,77 | 46,00 | 45,03 | 45,64 | -0,63% | 6.849.701,00 |
| 02.07.2026 | 46,45 | 46,45 | 44,65 | 45,93 | -0,35% | 4.947.712,00 |
| 01.07.2026 | 45,95 | 46,60 | 45,64 | 46,09 | -0,37% | 3.942.304,00 |
| 30.06.2026 | 45,86 | 46,54 | 43,69 | 46,26 | 0,19% | 6.766.986,00 |
| 29.06.2026 | 46,78 | 46,78 | 44,60 | 46,17 | -1,72% | 6.737.347,00 |
| 26.06.2026 | 46,30 | 47,10 | 45,64 | 46,98 | 0,30% | 8.561.326,00 |
| 25.06.2026 | 46,97 | 47,86 | 46,23 | 46,84 | 0,60% | 8.959.019,00 |
| 24.06.2026 | 44,69 | 46,72 | 44,69 | 46,56 | 4,96% | 9.239.587,00 |
| 23.06.2026 | 44,91 | 45,67 | 44,36 | 44,36 | -2,27% | 5.039.289,00 |
| 22.06.2026 | 44,01 | 45,50 | 44,00 | 45,39 | 2,69% | 6.315.711,00 |
| 18.06.2026 | 43,57 | 45,24 | 43,33 | 44,20 | 1,80% | 9.449.094,00 |
| 17.06.2026 | 44,04 | 45,06 | 43,38 | 43,42 | -1,43% | 5.610.459,00 |
| 16.06.2026 | 44,63 | 44,95 | 43,81 | 44,05 | -1,03% | 3.774.267,00 |
| 15.06.2026 | 44,68 | 45,58 | 44,49 | 44,51 | 2,75% | 7.661.851,00 |
| 12.06.2026 | 43,33 | 43,62 | 41,86 | 43,32 | 1,48% | 5.863.204,00 |
| 11.06.2026 | 38,64 | 42,73 | 38,63 | 42,69 | 9,60% | 9.021.043,00 |
| 10.06.2026 | 41,06 | 41,15 | 38,16 | 38,95 | -5,83% | 6.930.272,00 |
| 09.06.2026 | 41,31 | 41,56 | 39,95 | 41,36 | 2,12% | 8.820.445,00 |
| 08.06.2026 | 41,04 | 41,67 | 40,48 | 40,50 | -1,89% | 5.012.717,00 |
| 05.06.2026 | 41,65 | 42,39 | 41,14 | 41,28 | -2,37% | 3.693.954,00 |
| 04.06.2026 | 42,73 | 43,22 | 42,10 | 42,28 | 0,38% | 3.887.388,00 |
| 03.06.2026 | 41,89 | 42,52 | 41,51 | 42,12 | -0,28% | 3.599.156,00 |
| 02.06.2026 | 41,20 | 42,78 | 41,05 | 42,24 | 2,40% | 3.607.902,00 |
| 01.06.2026 | 40,13 | 41,65 | 39,73 | 41,25 | 0,24% | 5.619.062,00 |
| 29.05.2026 | 40,56 | 42,22 | 40,19 | 41,15 | 0,32% | 7.041.950,00 |
| 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 |