39,000€
3,72%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 37,70 | 39,00 | 37,40 | 38,90 | 3,46% | 30,00 |
| 21.08.2025 | 36,30 | 37,60 | 35,10 | 37,60 | 4,44% | - |
| 20.08.2025 | 37,20 | 37,20 | 35,90 | 36,00 | -2,44% | - |
| 19.08.2025 | 36,80 | 37,40 | 36,60 | 36,90 | 1,10% | 20,00 |
| 18.08.2025 | 36,40 | 36,70 | 36,20 | 36,50 | 0,55% | - |
| 15.08.2025 | 37,60 | 37,60 | 36,10 | 36,30 | -3,20% | 10,00 |
| 14.08.2025 | 38,50 | 38,90 | 37,40 | 37,50 | -2,34% | - |
| 13.08.2025 | 37,90 | 38,50 | 37,40 | 38,40 | 1,59% | 6,00 |
| 12.08.2025 | 37,20 | 37,90 | 36,90 | 37,80 | 1,34% | - |
| 11.08.2025 | 37,50 | 37,70 | 37,00 | 37,30 | -0,27% | - |
| 08.08.2025 | 37,40 | 37,70 | 37,10 | 37,40 | -0,27% | - |
| 07.08.2025 | 36,70 | 37,60 | 36,40 | 37,50 | 2,74% | 1,00 |
| 06.08.2025 | 37,90 | 38,20 | 36,50 | 36,50 | -3,69% | - |
| 05.08.2025 | 38,10 | 38,60 | 37,40 | 37,90 | -0,26% | - |
| 04.08.2025 | 38,00 | 38,60 | 37,70 | 38,00 | 0,00% | - |
| 01.08.2025 | 39,20 | 39,40 | 37,70 | 38,00 | -3,06% | - |
| 31.07.2025 | 41,40 | 41,60 | 38,70 | 39,20 | -5,31% | - |
| 30.07.2025 | 41,80 | 41,90 | 39,30 | 41,40 | -0,72% | 35,00 |
| 29.07.2025 | 41,90 | 42,30 | 41,40 | 41,70 | -0,24% | - |
| 28.07.2025 | 41,50 | 42,20 | 41,30 | 41,80 | 0,72% | 47,00 |
| 25.07.2025 | 40,80 | 41,50 | 40,20 | 41,50 | 1,72% | - |
| 24.07.2025 | 40,60 | 41,00 | 39,90 | 40,80 | 0,49% | - |
| 23.07.2025 | 39,30 | 40,70 | 39,00 | 40,60 | 3,31% | 219,00 |
| 22.07.2025 | 39,00 | 39,40 | 38,00 | 39,30 | 1,29% | - |
| 21.07.2025 | 38,50 | 39,20 | 38,30 | 38,80 | 0,78% | - |
| 18.07.2025 | 39,60 | 39,70 | 38,20 | 38,50 | -2,78% | - |
| 17.07.2025 | 39,30 | 39,70 | 38,80 | 39,60 | 0,51% | - |
| 16.07.2025 | 39,30 | 39,40 | 38,30 | 39,40 | 0,51% | 30,00 |
| 15.07.2025 | 39,90 | 40,10 | 39,00 | 39,20 | -1,51% | - |
| 14.07.2025 | 40,40 | 40,40 | 39,60 | 39,80 | -1,24% | - |
| 11.07.2025 | 41,10 | 41,10 | 39,80 | 40,30 | -1,47% | - |
| 10.07.2025 | 40,20 | 41,20 | 39,80 | 40,90 | 1,49% | - |
| 09.07.2025 | 40,20 | 40,40 | 39,80 | 40,30 | 0,25% | - |
| 08.07.2025 | 39,90 | 40,40 | 39,70 | 40,20 | 1,01% | - |
| 07.07.2025 | 40,60 | 40,90 | 39,60 | 39,80 | 0,25% | - |
| 04.07.2025 | 40,70 | 40,70 | 39,50 | 39,70 | -1,73% | - |
| 03.07.2025 | 40,00 | 41,40 | 39,60 | 40,40 | 1,25% | - |
| 02.07.2025 | 38,90 | 39,90 | 38,80 | 39,90 | 2,57% | - |
| 01.07.2025 | 36,70 | 39,00 | 36,60 | 38,90 | 6,87% | - |
| 30.06.2025 | 36,90 | 36,90 | 36,10 | 36,40 | -0,82% | - |
| 27.06.2025 | 36,50 | 37,00 | 36,30 | 36,70 | 0,82% | - |
| 26.06.2025 | 36,60 | 36,70 | 35,70 | 36,40 | 0,00% | - |
| 25.06.2025 | 37,50 | 37,90 | 36,00 | 36,40 | -2,67% | - |
| 24.06.2025 | 36,50 | 37,70 | 36,00 | 37,40 | 2,19% | 60,00 |
| 23.06.2025 | 37,30 | 37,30 | 35,70 | 36,60 | -1,08% | - |
| 20.06.2025 | 37,00 | 37,60 | 36,90 | 37,00 | 0,00% | - |
| 19.06.2025 | 37,10 | 40,10 | 36,70 | 37,00 | 0,27% | - |
| 18.06.2025 | 37,50 | 37,50 | 36,70 | 36,90 | -0,81% | - |
| 17.06.2025 | 37,30 | 37,70 | 37,00 | 37,20 | 0,00% | 4,00 |
| 16.06.2025 | 36,80 | 37,90 | 36,70 | 37,20 | 2,20% | - |
| 13.06.2025 | 37,10 | 37,20 | 36,30 | 36,40 | -1,62% | - |
| 12.06.2025 | 38,00 | 38,00 | 36,80 | 37,00 | -1,86% | - |
| 11.06.2025 | 38,50 | 38,60 | 37,60 | 37,70 | -2,33% | - |
| 10.06.2025 | 38,70 | 38,90 | 38,10 | 38,60 | 0,26% | - |
| 09.06.2025 | 37,90 | 38,70 | 37,80 | 38,50 | 1,32% | - |
| 06.06.2025 | 37,60 | 38,40 | 37,60 | 38,00 | 1,06% | - |
| 05.06.2025 | 37,60 | 38,00 | 36,90 | 37,60 | 0,80% | - |
| 04.06.2025 | 37,50 | 37,90 | 37,30 | 37,30 | -0,80% | - |
| 03.06.2025 | 37,10 | 37,80 | 36,70 | 37,60 | 1,08% | - |
| 02.06.2025 | 37,80 | 38,00 | 36,80 | 37,20 | -3,38% | - |
| 29.05.2025 | 38,70 | 39,60 | 38,30 | 38,50 | -1,03% | 2,00 |
| 28.05.2025 | 39,50 | 39,50 | 38,60 | 38,90 | -1,02% | - |
| 27.05.2025 | 38,80 | 39,40 | 38,60 | 39,30 | 1,03% | - |
| 26.05.2025 | 38,80 | 38,90 | 38,40 | 38,90 | 0,00% | 2,00 |
| 23.05.2025 | 39,20 | 39,70 | 38,70 | 38,90 | -1,02% | - |
| 22.05.2025 | 39,80 | 40,00 | 38,90 | 39,30 | -1,75% | - |
| 21.05.2025 | 40,70 | 40,90 | 39,70 | 40,00 | -2,44% | - |
| 20.05.2025 | 41,40 | 41,50 | 40,60 | 41,00 | 0,00% | - |
| 19.05.2025 | 41,50 | 41,60 | 40,70 | 41,00 | -1,44% | 3,00 |
| 16.05.2025 | 41,60 | 41,90 | 40,90 | 41,60 | -0,48% | - |
| 15.05.2025 | 41,30 | 42,30 | 41,10 | 41,80 | 0,48% | - |
| 14.05.2025 | 41,10 | 41,70 | 40,30 | 41,60 | 0,97% | - |
| 13.05.2025 | 40,40 | 41,20 | 40,20 | 41,20 | 1,98% | - |
| 12.05.2025 | 37,40 | 41,50 | 37,30 | 40,40 | 8,31% | - |
| 09.05.2025 | 37,30 | 37,70 | 36,60 | 37,30 | 0,54% | - |
| 08.05.2025 | 35,50 | 37,50 | 35,40 | 37,10 | 4,51% | - |
| 07.05.2025 | 35,10 | 35,70 | 34,70 | 35,50 | 1,72% | - |
| 06.05.2025 | 35,60 | 35,70 | 34,30 | 34,90 | -0,57% | - |
| 05.05.2025 | 36,20 | 36,60 | 34,60 | 35,10 | -4,10% | 44,00 |
| 02.05.2025 | 36,30 | 36,90 | 35,60 | 36,60 | -1,08% | - |
| 30.04.2025 | 37,20 | 37,30 | 35,70 | 37,00 | -0,27% | - |
| 29.04.2025 | 37,30 | 37,50 | 36,70 | 37,10 | -0,54% | - |
| 28.04.2025 | 37,10 | 38,10 | 36,80 | 37,30 | 0,54% | - |
| 25.04.2025 | 37,40 | 38,00 | 36,80 | 37,10 | -0,80% | 50,00 |
| 24.04.2025 | 37,20 | 37,50 | 35,40 | 37,40 | 0,54% | - |
| 23.04.2025 | 36,40 | 38,10 | 36,00 | 37,20 | 2,76% | - |
| 22.04.2025 | 35,60 | 36,50 | 34,80 | 36,20 | 0,00% | - |
| 17.04.2025 | 35,90 | 36,50 | 35,30 | 36,20 | 1,12% | - |
| 16.04.2025 | 36,00 | 36,30 | 35,40 | 35,80 | -1,92% | - |
| 15.04.2025 | 36,30 | 37,20 | 36,10 | 36,50 | 0,83% | 34,00 |
| 14.04.2025 | 35,40 | 36,80 | 35,10 | 36,20 | 1,69% | - |
| 11.04.2025 | 35,50 | 35,70 | 33,90 | 35,60 | -1,11% | - |
| 10.04.2025 | 38,80 | 39,30 | 34,70 | 36,00 | -3,23% | - |
| 09.04.2025 | 34,30 | 37,20 | 33,50 | 37,20 | 8,45% | 39,00 |
| 08.04.2025 | 35,60 | 36,90 | 33,80 | 34,30 | -3,11% | - |
| 07.04.2025 | 35,90 | 36,50 | 33,80 | 35,40 | -4,19% | 28,00 |
| 04.04.2025 | 38,50 | 38,58 | 35,28 | 36,95 | -4,34% | - |
| 03.04.2025 | 42,88 | 42,88 | 38,35 | 38,63 | -10,59% | - |
| 02.04.2025 | 41,95 | 43,23 | 41,48 | 43,20 | 2,86% | - |
| 01.04.2025 | 41,60 | 42,05 | 40,88 | 42,00 | 1,33% | - |