30,900€
0,98%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 30,90 | 31,10 | 30,50 | 30,90 | 0,98% | - |
| 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 |
| 12.09.2025 | 38,90 | 39,00 | 37,60 | 37,80 | -1,56% | - |
| 11.09.2025 | 38,70 | 38,90 | 38,00 | 38,40 | -0,78% | - |
| 10.09.2025 | 38,80 | 39,10 | 38,40 | 38,70 | 0,00% | - |
| 09.09.2025 | 39,50 | 39,90 | 38,20 | 38,70 | -1,02% | 125,00 |
| 08.09.2025 | 39,80 | 40,30 | 38,60 | 39,10 | -1,51% | - |
| 05.09.2025 | 39,40 | 40,20 | 39,00 | 39,70 | 0,51% | 3,00 |
| 04.09.2025 | 40,40 | 40,50 | 38,70 | 39,50 | -1,00% | - |
| 03.09.2025 | 40,30 | 41,30 | 39,90 | 39,90 | -0,99% | 2,00 |
| 02.09.2025 | 40,10 | 40,50 | 39,30 | 40,30 | 0,25% | - |
| 01.09.2025 | 40,50 | 40,80 | 38,60 | 40,20 | 0,50% | - |
| 29.08.2025 | 39,50 | 40,60 | 39,00 | 40,00 | 1,52% | - |
| 28.08.2025 | 39,20 | 39,50 | 38,70 | 39,40 | 0,51% | - |
| 27.08.2025 | 39,70 | 39,80 | 38,70 | 39,20 | -0,76% | - |
| 26.08.2025 | 39,30 | 39,70 | 38,40 | 39,50 | 0,25% | 2,00 |
| 25.08.2025 | 38,90 | 39,40 | 38,50 | 39,40 | 1,29% | - |
| 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% | - |