52,040$
0,68%
Echtzeit-Aktienkurs Smurfit WestRock plc
Bid:
Ask:
Aktienkurse zur Smurfit WestRock plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 51,06 | 52,16 | 50,88 | 52,07 | 0,74% | 4.064.377,00 |
| 27.02.2025 | 53,62 | 53,70 | 51,67 | 51,69 | -3,42% | 2.432.979,00 |
| 26.02.2025 | 52,70 | 53,79 | 52,43 | 53,52 | 1,00% | 3.626.085,00 |
| 25.02.2025 | 53,90 | 54,00 | 52,07 | 52,99 | -1,60% | 3.734.658,00 |
| 24.02.2025 | 53,96 | 54,00 | 52,97 | 53,85 | 1,30% | 3.425.680,00 |
| 21.02.2025 | 53,61 | 53,96 | 53,00 | 53,16 | -1,74% | 2.517.009,00 |
| 20.02.2025 | 55,13 | 55,16 | 53,08 | 54,10 | -2,21% | 2.850.236,00 |
| 19.02.2025 | 54,70 | 55,49 | 54,32 | 55,32 | 0,04% | 2.539.691,00 |
| 18.02.2025 | 53,80 | 55,35 | 53,67 | 55,30 | 3,08% | 3.193.279,00 |
| 14.02.2025 | 54,32 | 54,74 | 53,42 | 53,65 | -1,83% | 3.550.494,00 |
| 13.02.2025 | 53,31 | 55,09 | 53,31 | 54,65 | 7,30% | 5.575.515,00 |
| 12.02.2025 | 50,96 | 51,40 | 49,28 | 50,93 | -5,05% | 8.145.227,00 |
| 11.02.2025 | 53,05 | 53,67 | 52,80 | 53,64 | 0,21% | 3.467.001,00 |
| 10.02.2025 | 54,56 | 54,84 | 53,45 | 53,53 | -0,87% | 2.656.656,00 |
| 07.02.2025 | 54,43 | 54,91 | 53,80 | 54,00 | -1,57% | 2.654.413,00 |
| 06.02.2025 | 54,44 | 55,54 | 54,23 | 54,86 | 0,59% | 4.815.804,00 |
| 05.02.2025 | 53,71 | 54,73 | 52,97 | 54,54 | 1,28% | 4.785.549,00 |
| 04.02.2025 | 53,56 | 54,01 | 51,82 | 53,85 | 0,62% | 5.063.591,00 |
| 03.02.2025 | 52,36 | 53,56 | 51,59 | 53,52 | 0,81% | 3.946.525,00 |
| 31.01.2025 | 53,55 | 54,08 | 52,82 | 53,09 | -0,32% | 3.145.405,00 |
| 30.01.2025 | 52,50 | 53,44 | 51,96 | 53,26 | -0,56% | 3.788.890,00 |
| 29.01.2025 | 53,21 | 54,09 | 53,03 | 53,56 | -1,44% | 3.587.348,00 |
| 28.01.2025 | 53,40 | 54,51 | 53,21 | 54,34 | -0,98% | 3.363.073,00 |
| 27.01.2025 | 55,70 | 55,82 | 54,73 | 54,88 | -2,03% | 2.430.387,00 |
| 24.01.2025 | 55,61 | 56,05 | 55,20 | 56,02 | 1,36% | 2.185.594,00 |
| 23.01.2025 | 55,54 | 55,83 | 54,86 | 55,27 | -0,14% | 2.035.446,00 |
| 22.01.2025 | 54,82 | 55,39 | 54,32 | 55,35 | 0,65% | 4.492.177,00 |
| 21.01.2025 | 53,80 | 55,41 | 53,69 | 54,99 | 3,83% | 3.979.527,00 |
| 17.01.2025 | 51,89 | 53,24 | 51,89 | 52,96 | 1,42% | 2.722.620,00 |
| 16.01.2025 | 52,38 | 53,04 | 51,91 | 52,22 | -1,38% | 2.846.868,00 |
| 15.01.2025 | 53,30 | 53,97 | 52,41 | 52,95 | 0,04% | 2.651.386,00 |
| 14.01.2025 | 52,53 | 53,11 | 52,13 | 52,93 | 1,48% | 2.276.270,00 |
| 13.01.2025 | 51,77 | 52,18 | 51,33 | 52,16 | 0,75% | 1.908.063,00 |
| 10.01.2025 | 52,09 | 52,14 | 51,40 | 51,77 | -0,31% | 2.242.332,00 |
| 08.01.2025 | 51,05 | 52,26 | 50,86 | 51,93 | -0,35% | 2.316.513,00 |
| 07.01.2025 | 53,04 | 53,04 | 51,61 | 52,11 | -2,32% | 3.565.358,00 |
| 06.01.2025 | 52,70 | 53,64 | 52,66 | 53,35 | 2,01% | 2.760.381,00 |
| 03.01.2025 | 53,79 | 53,96 | 52,29 | 52,30 | -2,43% | 2.619.327,00 |
| 02.01.2025 | 54,10 | 54,18 | 52,97 | 53,60 | -0,48% | 3.365.965,00 |
| 31.12.2024 | 53,87 | 54,15 | 53,65 | 53,86 | 0,45% | 2.559.565,00 |
| 30.12.2024 | 54,29 | 54,35 | 53,01 | 53,62 | -1,34% | 2.442.804,00 |
| 27.12.2024 | 53,96 | 54,47 | 53,85 | 54,35 | 0,37% | 2.612.292,00 |
| 26.12.2024 | 54,34 | 54,78 | 54,05 | 54,15 | -0,70% | 1.543.081,00 |
| 24.12.2024 | 54,06 | 54,56 | 53,89 | 54,53 | 1,11% | 1.009.502,00 |
| 23.12.2024 | 53,04 | 53,98 | 52,72 | 53,93 | 1,22% | 3.253.703,00 |
| 20.12.2024 | 51,14 | 53,36 | 50,93 | 53,28 | 4,10% | 10.253.463,00 |
| 19.12.2024 | 52,13 | 52,45 | 51,16 | 51,18 | -1,08% | 3.318.839,00 |
| 18.12.2024 | 53,94 | 54,27 | 51,70 | 51,74 | -4,06% | 4.314.529,00 |
| 17.12.2024 | 54,34 | 54,58 | 53,80 | 53,93 | -1,41% | 3.592.572,00 |
| 16.12.2024 | 54,08 | 54,98 | 53,69 | 54,70 | 1,81% | 4.670.439,00 |
| 13.12.2024 | 53,60 | 53,86 | 53,15 | 53,73 | 0,52% | 2.440.098,00 |
| 12.12.2024 | 52,89 | 53,83 | 52,62 | 53,45 | -0,06% | 4.059.983,00 |
| 11.12.2024 | 53,73 | 53,73 | 52,84 | 53,48 | 0,09% | 2.543.508,00 |
| 10.12.2024 | 53,45 | 53,92 | 52,97 | 53,43 | -1,67% | 3.202.158,00 |
| 09.12.2024 | 55,01 | 55,18 | 54,11 | 54,34 | -0,49% | 2.568.238,00 |
| 06.12.2024 | 54,79 | 54,95 | 54,44 | 54,61 | -0,29% | 1.633.315,00 |
| 05.12.2024 | 54,69 | 54,85 | 54,08 | 54,77 | 0,37% | 2.428.914,00 |
| 04.12.2024 | 55,50 | 55,50 | 54,33 | 54,57 | -1,18% | 2.891.899,00 |
| 03.12.2024 | 55,29 | 55,40 | 54,60 | 55,22 | 0,20% | 2.545.648,00 |
| 02.12.2024 | 55,06 | 55,32 | 54,42 | 55,11 | 0,16% | 3.037.387,00 |
| 29.11.2024 | 54,23 | 55,05 | 54,20 | 55,02 | 0,47% | 2.145.337,00 |
| 27.11.2024 | 54,45 | 55,28 | 54,14 | 54,76 | -1,39% | 3.037.746,00 |
| 26.11.2024 | 55,94 | 56,08 | 54,96 | 55,53 | -1,28% | 2.552.030,00 |
| 25.11.2024 | 56,42 | 56,76 | 55,62 | 56,25 | -0,69% | 6.532.950,00 |
| 22.11.2024 | 56,50 | 56,99 | 56,39 | 56,64 | 0,46% | 3.566.274,00 |
| 21.11.2024 | 54,96 | 56,38 | 54,40 | 56,38 | 1,22% | 587.196,00 |
| 20.11.2024 | 53,00 | 55,80 | 52,57 | 55,70 | 4,78% | 7.857.385,00 |
| 19.11.2024 | 52,67 | 53,30 | 52,11 | 53,16 | -0,52% | 2.871.220,00 |
| 18.11.2024 | 50,82 | 53,49 | 50,41 | 53,44 | 3,45% | 4.036.737,00 |
| 15.11.2024 | 49,76 | 51,72 | 49,75 | 51,66 | 2,60% | 3.028.239,00 |
| 14.11.2024 | 50,71 | 50,79 | 49,96 | 50,35 | -1,26% | 5.760.216,00 |
| 13.11.2024 | 50,40 | 51,05 | 50,24 | 50,99 | 0,65% | 2.834.298,00 |
| 12.11.2024 | 51,39 | 51,63 | 50,64 | 50,66 | -3,15% | 2.942.111,00 |
| 11.11.2024 | 52,75 | 52,83 | 51,99 | 52,31 | -0,15% | 1.949.133,00 |
| 08.11.2024 | 52,79 | 53,13 | 52,00 | 52,39 | -1,98% | 3.590.553,00 |
| 07.11.2024 | 52,85 | 53,74 | 52,80 | 53,45 | 0,45% | 2.977.352,00 |
| 06.11.2024 | 53,70 | 54,32 | 51,99 | 53,21 | 2,68% | 4.702.725,00 |
| 05.11.2024 | 51,73 | 52,66 | 51,65 | 51,82 | 0,14% | 4.263.207,00 |
| 04.11.2024 | 51,42 | 51,99 | 51,20 | 51,75 | 0,56% | 4.212.767,00 |
| 01.11.2024 | 50,99 | 51,52 | 50,53 | 51,46 | -0,08% | 3.613.467,00 |
| 31.10.2024 | 51,37 | 52,76 | 51,24 | 51,50 | 2,86% | 6.137.154,00 |
| 30.10.2024 | 47,06 | 50,89 | 46,96 | 50,07 | 11,99% | 7.886.364,00 |
| 29.10.2024 | 45,05 | 45,14 | 44,44 | 44,71 | -1,28% | 4.465.495,00 |
| 28.10.2024 | 45,45 | 45,92 | 45,00 | 45,29 | -1,20% | 3.511.034,00 |
| 25.10.2024 | 46,17 | 46,21 | 45,52 | 45,84 | -0,04% | 2.392.440,00 |
| 24.10.2024 | 46,80 | 46,85 | 45,54 | 45,86 | -1,69% | 2.135.172,00 |
| 23.10.2024 | 45,50 | 46,72 | 45,37 | 46,65 | 4,74% | 3.394.914,00 |
| 22.10.2024 | 44,36 | 44,65 | 43,98 | 44,54 | 0,77% | 1.987.160,00 |
| 21.10.2024 | 44,39 | 44,44 | 43,90 | 44,20 | -0,34% | 2.243.118,00 |
| 18.10.2024 | 44,17 | 44,53 | 43,49 | 44,35 | 2,14% | 6.080.360,00 |
| 17.10.2024 | 43,74 | 43,92 | 43,06 | 43,42 | -4,34% | 5.411.124,00 |
| 16.10.2024 | 43,95 | 45,42 | 43,85 | 45,39 | 2,14% | 5.656.401,00 |
| 15.10.2024 | 44,20 | 44,68 | 43,70 | 44,44 | -1,88% | 5.012.351,00 |
| 14.10.2024 | 45,19 | 45,40 | 44,96 | 45,29 | -0,68% | 2.362.554,00 |
| 11.10.2024 | 45,45 | 46,05 | 45,32 | 45,60 | 0,44% | 1.936.256,00 |
| 10.10.2024 | 45,82 | 45,92 | 45,02 | 45,40 | -1,43% | 3.571.497,00 |
| 09.10.2024 | 46,27 | 46,75 | 46,06 | 46,06 | -0,13% | 2.617.925,00 |
| 08.10.2024 | 45,90 | 46,36 | 45,38 | 46,12 | -0,71% | 2.683.734,00 |
| 07.10.2024 | 46,34 | 46,56 | 45,62 | 46,45 | -0,66% | 3.356.157,00 |
| 04.10.2024 | 46,94 | 47,02 | 46,22 | 46,76 | 0,28% | 1.919.738,00 |