49,410$
1,48%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 49,38 | 49,59 | 48,20 | 49,43 | 1,52% | 3.180.594,00 |
| 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 |
| 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 |