35,200€
0,57%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 34,80 | 36,20 | 34,50 | 35,30 | 0,86% | 3,00 |
| 28.05.2026 | 34,50 | 35,10 | 33,60 | 35,00 | 2,34% | - |
| 27.05.2026 | 33,90 | 34,50 | 33,70 | 34,20 | 2,09% | - |
| 26.05.2026 | 33,10 | 33,70 | 32,90 | 33,50 | 0,90% | - |
| 25.05.2026 | 32,70 | 33,20 | 32,70 | 33,20 | 1,84% | - |
| 22.05.2026 | 32,30 | 33,00 | 32,10 | 32,60 | 0,62% | 1,00 |
| 21.05.2026 | 32,00 | 32,60 | 31,30 | 32,40 | 3,85% | 2,00 |
| 20.05.2026 | 30,70 | 31,30 | 30,70 | 31,20 | 0,65% | - |
| 19.05.2026 | 32,10 | 32,30 | 30,70 | 31,00 | -4,32% | - |
| 18.05.2026 | 32,00 | 32,80 | 31,80 | 32,40 | -0,61% | 80,00 |
| 15.05.2026 | 33,80 | 34,00 | 32,40 | 32,60 | -5,78% | - |
| 14.05.2026 | 34,70 | 35,20 | 34,50 | 34,60 | -1,14% | - |
| 13.05.2026 | 34,60 | 35,30 | 34,50 | 35,00 | 1,45% | - |
| 12.05.2026 | 34,80 | 35,20 | 34,00 | 34,50 | -3,09% | - |
| 08.05.2026 | 35,30 | 36,00 | 34,80 | 35,60 | 0,85% | - |
| 07.05.2026 | 35,50 | 35,70 | 35,30 | 35,30 | -0,84% | - |
| 06.05.2026 | 33,60 | 35,90 | 33,50 | 35,60 | 8,87% | - |
| 05.05.2026 | 32,70 | 32,90 | 32,50 | 32,70 | -1,51% | - |
| 04.05.2026 | 33,30 | 34,30 | 32,60 | 33,20 | 1,22% | - |
| 30.04.2026 | 33,80 | 34,40 | 31,20 | 32,80 | -4,09% | 150,00 |
| 29.04.2026 | 34,80 | 34,90 | 34,00 | 34,20 | -1,16% | - |
| 28.04.2026 | 34,30 | 35,10 | 33,20 | 34,60 | 0,58% | - |
| 27.04.2026 | 35,10 | 35,20 | 34,00 | 34,40 | 0,58% | - |
| 24.04.2026 | 34,60 | 34,70 | 33,70 | 34,20 | -1,16% | 1,00 |
| 23.04.2026 | 33,80 | 35,20 | 33,60 | 34,60 | 2,06% | 1,00 |
| 22.04.2026 | 35,60 | 35,60 | 33,80 | 33,90 | -4,78% | - |
| 21.04.2026 | 36,40 | 36,60 | 35,30 | 35,60 | -2,20% | 1,00 |
| 20.04.2026 | 35,80 | 36,50 | 35,60 | 36,40 | 0,55% | 1,00 |
| 17.04.2026 | 35,10 | 36,90 | 35,00 | 36,20 | 3,13% | 1,00 |
| 16.04.2026 | 35,30 | 35,60 | 34,80 | 35,10 | 0,57% | - |
| 15.04.2026 | 35,90 | 35,90 | 34,80 | 34,90 | -3,06% | - |
| 14.04.2026 | 36,10 | 36,10 | 35,50 | 36,00 | 1,41% | 5,00 |
| 13.04.2026 | 35,90 | 36,10 | 35,00 | 35,50 | -1,39% | - |
| 10.04.2026 | 36,30 | 36,90 | 35,90 | 36,00 | 0,00% | 1,00 |
| 09.04.2026 | 36,30 | 36,30 | 35,40 | 36,00 | 2,27% | - |
| 08.04.2026 | 33,90 | 35,50 | 33,90 | 35,20 | 4,45% | - |
| 07.04.2026 | 34,80 | 34,80 | 33,30 | 33,70 | 0,60% | 10,00 |
| 02.04.2026 | 34,50 | 34,50 | 33,10 | 33,50 | -3,46% | - |
| 01.04.2026 | 34,50 | 35,10 | 34,20 | 34,70 | 1,46% | - |
| 31.03.2026 | 33,80 | 34,40 | 33,60 | 34,20 | 2,40% | - |
| 30.03.2026 | 34,30 | 34,80 | 33,40 | 33,40 | -2,34% | 1,00 |
| 27.03.2026 | 35,10 | 35,30 | 33,80 | 34,20 | -2,01% | - |
| 26.03.2026 | 35,20 | 35,60 | 34,60 | 34,90 | -0,57% | - |
| 25.03.2026 | 34,70 | 35,30 | 34,10 | 35,10 | 1,15% | 1,00 |
| 24.03.2026 | 33,30 | 34,90 | 32,90 | 34,70 | 5,15% | - |
| 23.03.2026 | 31,60 | 33,70 | 30,70 | 33,00 | 4,76% | 31,00 |
| 20.03.2026 | 32,10 | 32,90 | 31,30 | 31,50 | -0,94% | - |
| 19.03.2026 | 33,80 | 34,20 | 31,60 | 31,80 | -5,07% | 30,00 |
| 18.03.2026 | 35,00 | 35,40 | 33,50 | 33,50 | -3,46% | 2,00 |
| 17.03.2026 | 34,20 | 35,10 | 33,90 | 34,70 | 1,17% | - |
| 16.03.2026 | 35,10 | 35,10 | 34,20 | 34,30 | -2,00% | 1,00 |
| 13.03.2026 | 34,70 | 35,70 | 34,20 | 35,00 | -1,13% | 1,00 |
| 12.03.2026 | 36,20 | 36,70 | 35,20 | 35,40 | -3,01% | 1,00 |
| 11.03.2026 | 36,90 | 36,90 | 36,10 | 36,50 | -0,82% | 1,00 |
| 10.03.2026 | 36,20 | 36,90 | 35,70 | 36,80 | 0,27% | 60,00 |
| 09.03.2026 | 36,30 | 37,70 | 34,60 | 36,70 | -1,87% | - |
| 06.03.2026 | 38,90 | 39,00 | 36,80 | 37,40 | -2,86% | - |
| 05.03.2026 | 38,90 | 39,40 | 38,00 | 38,50 | -1,28% | 2,00 |
| 04.03.2026 | 38,80 | 39,10 | 38,40 | 39,00 | -0,26% | 1,00 |
| 03.03.2026 | 39,80 | 40,00 | 38,00 | 39,10 | -2,25% | 1,00 |
| 02.03.2026 | 39,60 | 40,30 | 38,70 | 40,00 | 0,25% | - |
| 27.02.2026 | 38,30 | 39,90 | 38,20 | 39,90 | 3,37% | 1,00 |
| 26.02.2026 | 38,90 | 39,00 | 37,70 | 38,60 | 0,00% | - |
| 25.02.2026 | 39,00 | 39,50 | 37,80 | 38,60 | -2,28% | 1,00 |
| 24.02.2026 | 39,40 | 40,00 | 38,80 | 39,50 | 1,80% | 3,00 |
| 23.02.2026 | 38,50 | 40,10 | 38,30 | 38,80 | -6,73% | 143,00 |
| 20.02.2026 | 42,50 | 42,90 | 41,20 | 41,60 | -1,65% | - |
| 19.02.2026 | 43,60 | 44,20 | 42,10 | 42,30 | -3,42% | 2,00 |
| 18.02.2026 | 43,00 | 44,00 | 42,20 | 43,80 | 2,10% | 1,00 |
| 17.02.2026 | 42,20 | 43,60 | 40,60 | 42,90 | 0,70% | 3,00 |
| 16.02.2026 | 43,60 | 43,80 | 41,90 | 42,60 | -1,84% | 1,00 |
| 13.02.2026 | 43,30 | 43,60 | 42,20 | 43,40 | 0,46% | - |
| 12.02.2026 | 42,70 | 44,40 | 41,60 | 43,20 | 2,13% | - |
| 11.02.2026 | 38,10 | 43,60 | 35,50 | 42,30 | 10,73% | 2,00 |
| 10.02.2026 | 37,00 | 38,40 | 36,80 | 38,20 | 3,24% | 1,00 |
| 09.02.2026 | 37,40 | 37,40 | 36,40 | 37,00 | -1,07% | 1,00 |
| 06.02.2026 | 36,60 | 37,50 | 36,60 | 37,40 | 3,03% | 2,00 |
| 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 |