50,175€
1,01%
Echtzeit-Aktienkurs Smurfit WestRock plc
Bid:
Ask:
Aktienkurse zur Smurfit WestRock plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 49,68 | 50,15 | 48,78 | 50,10 | 0,86% | - |
| 27.02.2025 | 51,15 | 51,30 | 49,65 | 49,68 | -2,60% | - |
| 26.02.2025 | 50,45 | 51,10 | 49,83 | 51,00 | 1,54% | - |
| 25.02.2025 | 51,30 | 51,40 | 49,55 | 50,23 | -2,10% | - |
| 24.02.2025 | 50,50 | 51,65 | 50,50 | 51,30 | 1,18% | 10,00 |
| 21.02.2025 | 51,55 | 51,55 | 50,60 | 50,70 | -1,17% | - |
| 20.02.2025 | 52,95 | 53,00 | 50,60 | 51,30 | -3,02% | - |
| 19.02.2025 | 52,80 | 53,05 | 51,90 | 52,90 | 0,19% | 40,00 |
| 18.02.2025 | 50,95 | 52,80 | 50,85 | 52,80 | 11,10% | 30,00 |
| 17.02.2025 | 50,95 | 52,20 | 47,53 | 47,53 | -6,54% | - |
| 14.02.2025 | 51,95 | 52,20 | 50,75 | 50,85 | -2,31% | - |
| 13.02.2025 | 48,78 | 52,60 | 48,58 | 52,05 | 6,28% | - |
| 12.02.2025 | 51,80 | 51,80 | 47,45 | 48,98 | -4,81% | 24,00 |
| 11.02.2025 | 51,85 | 52,00 | 51,00 | 51,45 | -0,68% | - |
| 10.02.2025 | 52,25 | 52,95 | 51,70 | 51,80 | -0,58% | - |
| 07.02.2025 | 52,80 | 52,95 | 51,80 | 52,10 | -0,95% | - |
| 06.02.2025 | 52,45 | 53,35 | 51,65 | 52,60 | 0,77% | 158,00 |
| 05.02.2025 | 51,70 | 52,30 | 50,73 | 52,20 | 1,26% | - |
| 04.02.2025 | 51,85 | 51,85 | 49,73 | 51,55 | 0,49% | - |
| 03.02.2025 | 51,60 | 51,75 | 49,98 | 51,30 | 1,53% | - |
| 31.01.2025 | 51,10 | 51,50 | 50,38 | 50,53 | -0,54% | - |
| 30.01.2025 | 51,30 | 51,85 | 49,43 | 50,80 | -0,20% | - |
| 29.01.2025 | 51,95 | 51,95 | 50,70 | 50,90 | -1,26% | - |
| 28.01.2025 | 52,45 | 52,55 | 50,53 | 51,55 | -0,48% | - |
| 27.01.2025 | 53,40 | 53,40 | 51,80 | 51,80 | -1,99% | - |
| 24.01.2025 | 52,80 | 53,15 | 52,25 | 52,85 | 0,67% | - |
| 23.01.2025 | 53,15 | 53,20 | 52,15 | 52,50 | -0,19% | - |
| 22.01.2025 | 52,60 | 53,15 | 51,80 | 52,60 | 0,96% | - |
| 21.01.2025 | 50,95 | 52,65 | 50,90 | 52,10 | 0,58% | - |
| 20.01.2025 | 51,30 | 52,15 | 51,20 | 51,80 | 1,17% | 4,00 |
| 17.01.2025 | 50,63 | 51,30 | 50,10 | 51,20 | 1,74% | - |
| 16.01.2025 | 51,35 | 51,35 | 50,15 | 50,33 | -1,32% | - |
| 15.01.2025 | 51,30 | 51,55 | 50,55 | 51,00 | 0,29% | 40,00 |
| 14.01.2025 | 50,75 | 51,00 | 50,35 | 50,85 | 0,79% | - |
| 13.01.2025 | 50,30 | 50,55 | 49,95 | 50,45 | -1,27% | - |
| 09.01.2025 | 50,33 | 51,15 | 50,03 | 51,10 | 2,40% | - |
| 08.01.2025 | 50,23 | 50,33 | 49,05 | 49,90 | 0,00% | - |
| 07.01.2025 | 51,30 | 51,30 | 49,50 | 49,90 | -2,73% | - |
| 06.01.2025 | 50,75 | 51,60 | 49,95 | 51,30 | 1,74% | 150,00 |
| 03.01.2025 | 52,00 | 52,40 | 50,43 | 50,43 | -2,84% | - |
| 02.01.2025 | 51,95 | 52,30 | 51,25 | 51,90 | -0,29% | - |
| 30.12.2024 | 52,15 | 52,30 | 51,40 | 52,05 | 1,66% | 35,00 |
| 27.12.2024 | 51,90 | 51,90 | 51,10 | 51,20 | 0,00% | - |
| 23.12.2024 | 50,85 | 51,20 | 50,48 | 51,20 | 1,64% | - |
| 20.12.2024 | 49,28 | 50,38 | 47,88 | 50,38 | 2,75% | - |
| 19.12.2024 | 49,80 | 50,20 | 49,03 | 49,03 | -1,75% | - |
| 18.12.2024 | 51,05 | 51,50 | 49,90 | 49,90 | -2,35% | - |
| 17.12.2024 | 52,00 | 52,05 | 50,90 | 51,10 | -1,06% | - |
| 16.12.2024 | 51,10 | 51,75 | 50,60 | 51,65 | 2,23% | - |
| 13.12.2024 | 51,00 | 51,05 | 50,40 | 50,53 | -0,15% | - |
| 12.12.2024 | 50,80 | 51,00 | 49,98 | 50,60 | 0,35% | - |
| 11.12.2024 | 50,70 | 51,20 | 50,08 | 50,43 | 0,40% | 120,00 |
| 10.12.2024 | 51,30 | 51,40 | 49,88 | 50,23 | -1,52% | - |
| 09.12.2024 | 51,70 | 52,00 | 50,70 | 51,00 | -0,39% | - |
| 06.12.2024 | 51,75 | 51,85 | 50,65 | 51,20 | -0,19% | - |
| 05.12.2024 | 51,80 | 51,95 | 50,90 | 51,30 | 0,00% | 29,00 |
| 04.12.2024 | 52,25 | 52,95 | 51,30 | 51,30 | -1,44% | 10,00 |
| 03.12.2024 | 52,55 | 52,75 | 51,60 | 52,05 | 0,10% | - |
| 02.12.2024 | 52,60 | 52,75 | 51,60 | 52,00 | -0,10% | - |
| 29.11.2024 | 52,20 | 52,30 | 50,03 | 52,05 | 2,66% | - |
| 28.11.2024 | 51,80 | 51,80 | 50,70 | 50,70 | -1,46% | - |
| 27.11.2024 | 53,80 | 53,80 | 51,10 | 51,45 | -2,09% | - |
| 26.11.2024 | 51,85 | 53,35 | 51,45 | 52,55 | -1,31% | - |
| 25.11.2024 | 54,15 | 54,55 | 52,55 | 53,25 | -1,48% | 60,00 |
| 22.11.2024 | 53,95 | 54,70 | 53,65 | 54,05 | 0,75% | - |
| 21.11.2024 | 52,70 | 53,65 | 51,30 | 53,65 | 3,17% | - |
| 20.11.2024 | 50,23 | 52,00 | 49,55 | 52,00 | 4,58% | 70,00 |
| 19.11.2024 | 50,28 | 50,85 | 48,90 | 49,73 | -0,20% | - |
| 18.11.2024 | 48,48 | 49,83 | 47,50 | 49,83 | 2,84% | 20,00 |
| 15.11.2024 | 47,35 | 48,45 | 46,70 | 48,45 | 2,32% | - |
| 14.11.2024 | 48,38 | 48,38 | 46,93 | 47,35 | -1,25% | - |
| 13.11.2024 | 47,63 | 47,95 | 46,78 | 47,95 | 1,16% | - |
| 12.11.2024 | 49,10 | 49,15 | 47,40 | 47,40 | -2,52% | 40,00 |
| 11.11.2024 | 48,83 | 49,38 | 48,58 | 48,63 | 0,73% | 145,00 |
| 08.11.2024 | 49,58 | 49,60 | 48,18 | 48,28 | -1,58% | - |
| 07.11.2024 | 49,48 | 49,58 | 48,50 | 49,05 | -0,91% | 60,00 |
| 06.11.2024 | 48,18 | 51,23 | 47,40 | 49,50 | 5,32% | 50,00 |
| 05.11.2024 | 47,55 | 47,75 | 46,80 | 47,00 | -0,11% | - |
| 04.11.2024 | 47,20 | 47,28 | 46,63 | 47,05 | -1,00% | 6,00 |
| 01.11.2024 | 47,35 | 47,55 | 46,15 | 47,53 | 1,77% | - |
| 31.10.2024 | 46,28 | 48,03 | 45,50 | 46,70 | 1,36% | 100,00 |
| 30.10.2024 | 41,25 | 46,33 | 39,98 | 46,08 | 11,49% | - |
| 29.10.2024 | 41,85 | 41,93 | 40,90 | 41,33 | -1,37% | - |
| 28.10.2024 | 42,58 | 42,58 | 41,33 | 41,90 | -0,42% | - |
| 25.10.2024 | 42,35 | 42,70 | 41,83 | 42,08 | -0,18% | - |
| 24.10.2024 | 43,18 | 43,63 | 41,98 | 42,15 | -1,63% | - |
| 23.10.2024 | 41,15 | 42,93 | 41,08 | 42,85 | 4,90% | - |
| 22.10.2024 | 40,75 | 40,90 | 40,03 | 40,85 | 1,11% | - |
| 21.10.2024 | 40,83 | 41,38 | 40,23 | 40,40 | 0,00% | - |
| 18.10.2024 | 39,95 | 40,55 | 39,68 | 40,40 | 1,38% | - |
| 17.10.2024 | 41,75 | 41,78 | 39,43 | 39,85 | -2,92% | - |
| 16.10.2024 | 40,83 | 41,08 | 39,95 | 41,05 | 1,48% | - |
| 15.10.2024 | 41,58 | 41,60 | 39,73 | 40,45 | -1,70% | - |
| 14.10.2024 | 41,68 | 41,80 | 40,98 | 41,15 | -0,48% | - |
| 11.10.2024 | 41,48 | 41,68 | 41,23 | 41,35 | 0,79% | - |
| 10.10.2024 | 42,08 | 42,10 | 40,85 | 41,03 | -2,15% | - |
| 09.10.2024 | 42,08 | 42,35 | 41,75 | 41,93 | 0,48% | 100,00 |
| 08.10.2024 | 42,25 | 42,25 | 41,13 | 41,73 | -0,36% | - |
| 07.10.2024 | 42,53 | 42,70 | 41,30 | 41,88 | -0,71% | 22,00 |
| 04.10.2024 | 42,25 | 42,85 | 41,85 | 42,18 | -0,53% | - |