37,100€
2,20%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 36,60 | 36,90 | 36,60 | 36,90 | 1,65% | - |
| 05.02.2026 | 37,70 | 37,80 | 36,10 | 36,30 | -3,20% | 3,00 |
| 04.02.2026 | 34,70 | 37,90 | 34,60 | 37,50 | 8,07% | 42,00 |
| 03.02.2026 | 35,60 | 35,90 | 34,50 | 34,70 | -2,80% | 2,00 |
| 02.02.2026 | 34,80 | 35,90 | 34,40 | 35,70 | 2,59% | 1,00 |
| 30.01.2026 | 35,00 | 35,30 | 34,10 | 34,80 | -1,42% | 1,00 |
| 29.01.2026 | 35,50 | 36,40 | 34,60 | 35,30 | -0,28% | 108,00 |
| 28.01.2026 | 35,90 | 36,30 | 35,20 | 35,40 | -1,67% | 2,00 |
| 27.01.2026 | 36,70 | 37,10 | 35,80 | 36,00 | -2,17% | 1,00 |
| 26.01.2026 | 37,00 | 37,60 | 36,60 | 36,80 | 0,82% | 1,00 |
| 23.01.2026 | 35,50 | 36,90 | 34,90 | 36,50 | 2,24% | 1,00 |
| 22.01.2026 | 35,90 | 36,30 | 35,60 | 35,70 | 0,28% | 25,00 |
| 21.01.2026 | 35,10 | 36,20 | 34,90 | 35,60 | 2,01% | 1,00 |
| 20.01.2026 | 36,60 | 36,60 | 34,50 | 34,90 | -2,51% | 138,00 |
| 19.01.2026 | 36,70 | 36,70 | 35,70 | 35,80 | -2,72% | - |
| 16.01.2026 | 37,40 | 37,70 | 36,50 | 36,80 | -2,13% | - |
| 15.01.2026 | 36,70 | 37,70 | 36,30 | 37,60 | 2,17% | 1,00 |
| 14.01.2026 | 36,60 | 37,10 | 36,10 | 36,80 | 0,27% | 1,00 |
| 13.01.2026 | 36,90 | 37,00 | 36,20 | 36,70 | -0,27% | - |
| 12.01.2026 | 36,80 | 37,10 | 35,80 | 36,80 | -0,54% | 2,00 |
| 09.01.2026 | 36,40 | 37,00 | 35,60 | 37,00 | 2,21% | 13,00 |
| 08.01.2026 | 33,80 | 37,30 | 33,80 | 36,20 | 6,78% | - |
| 07.01.2026 | 35,00 | 35,80 | 33,70 | 33,90 | -3,97% | 252,00 |
| 06.01.2026 | 34,20 | 35,40 | 33,90 | 35,30 | 2,32% | 1,00 |
| 05.01.2026 | 34,60 | 34,60 | 33,60 | 34,50 | 2,07% | 1,00 |
| 02.01.2026 | 32,90 | 33,90 | 32,60 | 33,80 | 3,05% | 1,00 |
| 30.12.2025 | 32,70 | 32,90 | 32,70 | 32,80 | -0,61% | - |
| 29.12.2025 | 33,00 | 33,00 | 32,70 | 33,00 | 1,85% | - |
| 23.12.2025 | 32,20 | 32,70 | 31,60 | 32,40 | 0,62% | - |
| 22.12.2025 | 32,70 | 33,00 | 32,00 | 32,20 | -0,62% | 51,00 |
| 19.12.2025 | 32,80 | 33,10 | 32,30 | 32,40 | -1,22% | - |
| 18.12.2025 | 32,20 | 32,90 | 31,90 | 32,80 | 1,55% | 1,00 |
| 17.12.2025 | 32,10 | 32,60 | 31,60 | 32,30 | 0,94% | 1,00 |
| 16.12.2025 | 31,80 | 32,30 | 31,40 | 32,00 | 0,95% | - |
| 15.12.2025 | 32,00 | 32,20 | 31,40 | 31,70 | 0,00% | - |
| 12.12.2025 | 32,50 | 32,90 | 31,70 | 31,70 | -2,16% | - |
| 11.12.2025 | 31,50 | 32,70 | 31,50 | 32,40 | 4,18% | 8,00 |
| 10.12.2025 | 30,60 | 31,70 | 30,20 | 31,10 | 2,30% | - |
| 09.12.2025 | 31,00 | 31,10 | 29,90 | 30,40 | -1,62% | 200,00 |
| 08.12.2025 | 31,00 | 31,10 | 30,60 | 30,90 | -0,32% | - |
| 05.12.2025 | 31,30 | 31,50 | 30,70 | 31,00 | -0,96% | - |
| 04.12.2025 | 30,90 | 31,70 | 30,60 | 31,30 | 1,95% | 22,00 |
| 03.12.2025 | 29,60 | 30,80 | 29,50 | 30,70 | 3,72% | 1,00 |
| 02.12.2025 | 30,80 | 30,90 | 29,50 | 29,60 | -3,90% | 2,00 |
| 01.12.2025 | 30,80 | 30,90 | 30,00 | 30,80 | -0,65% | 100,00 |
| 28.11.2025 | 30,90 | 31,20 | 30,50 | 31,00 | 1,31% | 36,00 |
| 27.11.2025 | 30,70 | 30,90 | 30,50 | 30,60 | -0,33% | 3,00 |
| 26.11.2025 | 30,10 | 30,80 | 29,90 | 30,70 | 2,33% | 1,00 |
| 25.11.2025 | 29,30 | 30,00 | 29,10 | 30,00 | 2,39% | - |
| 24.11.2025 | 29,40 | 29,90 | 28,80 | 29,30 | 3,17% | 50,00 |
| 21.11.2025 | 28,50 | 28,90 | 28,40 | 28,40 | -1,73% | 2,00 |
| 20.11.2025 | 29,20 | 29,80 | 28,60 | 28,90 | -0,34% | 2,00 |
| 19.11.2025 | 29,20 | 29,70 | 28,60 | 29,00 | -1,02% | - |
| 18.11.2025 | 29,30 | 29,60 | 28,90 | 29,30 | 0,00% | 64,00 |
| 17.11.2025 | 29,60 | 30,00 | 28,80 | 29,30 | 0,00% | 2,00 |
| 14.11.2025 | 30,10 | 30,30 | 28,80 | 29,30 | -2,66% | 2,00 |
| 13.11.2025 | 30,80 | 30,90 | 30,00 | 30,10 | -2,27% | - |
| 12.11.2025 | 31,00 | 31,40 | 30,60 | 30,80 | -0,96% | - |
| 11.11.2025 | 30,70 | 31,30 | 30,50 | 31,10 | 1,30% | - |
| 10.11.2025 | 31,00 | 31,60 | 30,20 | 30,70 | -0,32% | - |
| 07.11.2025 | 30,90 | 31,50 | 30,10 | 30,80 | -0,32% | - |
| 06.11.2025 | 31,20 | 31,40 | 30,30 | 30,90 | -1,59% | - |
| 05.11.2025 | 31,70 | 31,90 | 30,60 | 31,40 | -1,57% | - |
| 04.11.2025 | 31,60 | 32,20 | 31,00 | 31,90 | 0,95% | 1.265,00 |
| 03.11.2025 | 32,20 | 33,20 | 31,10 | 31,60 | -0,63% | 30,00 |
| 31.10.2025 | 31,40 | 32,10 | 30,60 | 31,80 | 0,95% | 150,00 |
| 30.10.2025 | 32,90 | 33,20 | 31,00 | 31,50 | -2,78% | 2,00 |
| 29.10.2025 | 37,20 | 37,20 | 32,30 | 32,40 | -12,43% | 250,00 |
| 28.10.2025 | 37,30 | 37,50 | 36,60 | 37,00 | 0,00% | - |
| 27.10.2025 | 37,10 | 37,70 | 36,80 | 37,00 | -0,54% | - |
| 24.10.2025 | 37,10 | 37,60 | 36,70 | 37,20 | 1,36% | - |
| 23.10.2025 | 36,10 | 37,20 | 35,60 | 36,70 | 0,00% | - |
| 22.10.2025 | 36,60 | 37,00 | 36,30 | 36,70 | 0,27% | - |
| 21.10.2025 | 36,10 | 36,80 | 35,90 | 36,60 | 0,83% | - |
| 20.10.2025 | 35,60 | 36,30 | 35,30 | 36,30 | 2,54% | 34,00 |
| 17.10.2025 | 35,60 | 35,70 | 34,70 | 35,40 | -0,28% | - |
| 16.10.2025 | 35,90 | 36,20 | 35,40 | 35,50 | -0,28% | - |
| 15.10.2025 | 36,40 | 36,80 | 35,30 | 35,60 | -2,73% | - |
| 14.10.2025 | 35,60 | 36,70 | 35,20 | 36,60 | 2,52% | 1,00 |
| 13.10.2025 | 35,40 | 36,20 | 35,10 | 35,70 | 1,13% | - |
| 10.10.2025 | 37,20 | 37,40 | 35,10 | 35,30 | -4,59% | - |
| 09.10.2025 | 37,30 | 37,50 | 36,60 | 37,00 | 0,00% | - |
| 08.10.2025 | 35,40 | 37,20 | 35,30 | 37,00 | 5,41% | 4,00 |
| 07.10.2025 | 34,90 | 35,60 | 34,70 | 35,10 | 1,15% | 157,00 |
| 06.10.2025 | 35,80 | 36,10 | 33,80 | 34,70 | -3,34% | 475,00 |
| 03.10.2025 | 35,80 | 36,20 | 35,20 | 35,90 | -0,28% | 1,00 |
| 02.10.2025 | 36,50 | 36,70 | 35,50 | 36,00 | -1,37% | - |
| 01.10.2025 | 36,20 | 37,00 | 35,80 | 36,50 | 1,96% | - |
| 30.09.2025 | 35,90 | 36,00 | 35,20 | 35,80 | 0,00% | 1,00 |
| 29.09.2025 | 35,90 | 36,40 | 35,40 | 35,80 | 0,00% | 6,00 |
| 26.09.2025 | 36,30 | 36,50 | 35,50 | 35,80 | -0,83% | - |
| 25.09.2025 | 37,20 | 37,20 | 35,70 | 36,10 | -2,96% | 1,00 |
| 24.09.2025 | 37,20 | 37,30 | 36,90 | 37,20 | 0,27% | - |
| 23.09.2025 | 36,90 | 37,70 | 36,60 | 37,10 | 0,82% | - |
| 22.09.2025 | 37,30 | 37,30 | 36,50 | 36,80 | -0,54% | - |
| 19.09.2025 | 37,50 | 37,90 | 36,80 | 37,00 | -1,33% | - |
| 18.09.2025 | 37,40 | 37,80 | 37,00 | 37,50 | 0,27% | - |
| 17.09.2025 | 37,30 | 37,80 | 37,00 | 37,40 | 0,27% | - |
| 16.09.2025 | 37,80 | 38,00 | 36,60 | 37,30 | -1,58% | 1,00 |
| 15.09.2025 | 37,80 | 39,70 | 37,70 | 37,90 | 0,26% | 530,00 |