36,900€
-0,54%
Echtzeit-Aktienkurs Smurfit Westrock Ltd
Bid:
Ask:
Aktienkurse zur Smurfit Westrock Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 37,10 | 37,50 | 36,40 | 36,90 | -0,54% | - |
| 08.10.2026 | 37,50 | 37,50 | 36,00 | 37,10 | -0,27% | 54,00 |
| 07.10.2026 | 37,90 | 37,90 | 36,80 | 37,20 | -1,59% | 1.400,00 |
| 06.10.2026 | 38,10 | 38,30 | 37,40 | 37,80 | 0,27% | - |
| 05.10.2026 | 38,50 | 38,70 | 37,20 | 37,70 | -0,79% | 370,00 |
| 02.10.2026 | 39,10 | 39,10 | 37,80 | 38,00 | -1,04% | - |
| 01.10.2026 | 39,30 | 39,30 | 37,20 | 38,40 | -2,78% | - |
| 30.09.2026 | 39,90 | 39,90 | 38,90 | 39,50 | 0,51% | - |
| 29.09.2026 | 40,30 | 40,50 | 39,00 | 39,30 | -1,01% | 91,00 |
| 28.09.2026 | 40,30 | 40,90 | 39,50 | 39,70 | -2,70% | - |
| 25.09.2026 | 40,50 | 40,90 | 40,30 | 40,80 | 0,74% | 400,00 |
| 24.09.2026 | 40,90 | 41,10 | 39,60 | 40,50 | -1,22% | - |
| 23.09.2026 | 40,10 | 41,50 | 40,10 | 41,00 | 0,99% | - |
| 22.09.2026 | 39,00 | 40,80 | 38,70 | 40,60 | 2,53% | 4.800,00 |
| 21.09.2026 | 39,50 | 40,30 | 38,80 | 39,60 | 2,59% | 300,00 |
| 18.09.2026 | 39,50 | 40,40 | 38,40 | 38,60 | -2,53% | 2.200,00 |
| 17.09.2026 | 38,30 | 40,10 | 38,30 | 39,60 | 2,06% | - |
| 16.09.2026 | 37,90 | 39,60 | 37,70 | 38,80 | 2,65% | 16,00 |
| 15.09.2026 | 37,40 | 38,30 | 37,40 | 37,80 | 0,00% | 2.420,00 |
| 14.09.2026 | 36,70 | 38,20 | 36,50 | 37,80 | 1,61% | 1.805,00 |
| 11.09.2026 | 36,50 | 38,00 | 36,30 | 37,20 | 2,20% | 1.072,00 |
| 10.09.2026 | 36,40 | 37,00 | 35,90 | 36,40 | 0,28% | 80,00 |
| 09.09.2026 | 38,90 | 38,90 | 36,20 | 36,30 | -4,47% | 826,00 |
| 08.09.2026 | 38,80 | 39,50 | 38,00 | 38,00 | -3,31% | 3.000,00 |
| 07.09.2026 | 38,90 | 39,50 | 38,90 | 39,30 | -0,25% | 390,00 |
| 04.09.2026 | 39,00 | 39,80 | 38,70 | 39,40 | 0,77% | - |
| 03.09.2026 | 39,30 | 39,50 | 38,20 | 39,10 | -0,26% | 156,00 |
| 02.09.2026 | 40,10 | 40,30 | 39,00 | 39,20 | 0,00% | - |
| 01.09.2026 | 41,30 | 41,30 | 39,20 | 39,20 | -2,97% | - |
| 31.08.2026 | 41,90 | 42,00 | 40,20 | 40,40 | -3,12% | 60,00 |
| 28.08.2026 | 42,60 | 42,80 | 41,10 | 41,70 | 0,00% | - |
| 27.08.2026 | 42,50 | 42,50 | 41,70 | 41,70 | -1,88% | 2.124,00 |
| 26.08.2026 | 41,80 | 43,30 | 41,70 | 42,50 | 0,47% | 435,00 |
| 25.08.2026 | 42,50 | 42,60 | 41,30 | 42,30 | 1,20% | - |
| 24.08.2026 | 41,50 | 42,90 | 41,30 | 41,80 | -1,18% | - |
| 21.08.2026 | 41,70 | 42,50 | 40,70 | 42,30 | 2,42% | 882,00 |
| 20.08.2026 | 41,70 | 42,30 | 40,90 | 41,30 | -0,96% | 50,00 |
| 19.08.2026 | 41,30 | 41,80 | 40,30 | 41,70 | 23,89% | - |
| 05.05.2026 | 33,04 | 33,80 | 32,46 | 33,66 | 2,51% | 2.412,00 |
| 04.05.2026 | 33,43 | 33,84 | 32,83 | 32,84 | 1,33% | 2.024,00 |
| 30.04.2026 | 34,05 | 34,34 | 31,11 | 32,40 | -5,81% | 806,00 |
| 29.04.2026 | 34,20 | 34,85 | 33,98 | 34,40 | 0,60% | 140,00 |
| 28.04.2026 | 34,04 | 34,60 | 33,27 | 34,20 | 0,48% | - |
| 27.04.2026 | 34,60 | 34,60 | 33,87 | 34,03 | 0,33% | 92,00 |
| 24.04.2026 | 34,51 | 34,81 | 33,65 | 33,92 | -1,92% | 210,00 |
| 23.04.2026 | 34,32 | 34,97 | 33,68 | 34,59 | 1,12% | 168,00 |
| 22.04.2026 | 35,55 | 35,64 | 34,00 | 34,20 | -3,31% | 622,00 |
| 21.04.2026 | 36,26 | 36,52 | 35,36 | 35,38 | -2,42% | 927,00 |
| 20.04.2026 | 36,02 | 36,40 | 35,65 | 36,25 | 0,15% | 6.714,00 |
| 17.04.2026 | 35,05 | 36,73 | 34,92 | 36,20 | 3,36% | - |
| 16.04.2026 | 35,08 | 35,56 | 34,82 | 35,02 | -0,01% | - |
| 15.04.2026 | 35,79 | 35,83 | 35,00 | 35,03 | -2,30% | 230,00 |
| 14.04.2026 | 35,40 | 35,95 | 35,20 | 35,85 | 1,26% | 14,00 |
| 13.04.2026 | 35,70 | 35,94 | 35,03 | 35,40 | -2,21% | - |
| 10.04.2026 | 35,73 | 36,72 | 35,67 | 36,20 | 1,18% | 223,00 |
| 09.04.2026 | 36,01 | 36,09 | 35,28 | 35,78 | -0,06% | 560,00 |
| 08.04.2026 | 34,80 | 36,30 | 34,80 | 35,80 | 5,85% | - |
| 07.04.2026 | 34,20 | 34,72 | 33,48 | 33,82 | 0,06% | 1.633,00 |
| 02.04.2026 | 34,11 | 34,46 | 33,17 | 33,80 | -2,67% | - |
| 01.04.2026 | 34,41 | 35,04 | 34,18 | 34,73 | 1,08% | 1.120,00 |
| 31.03.2026 | 34,18 | 34,40 | 33,52 | 34,36 | 1,65% | 13,00 |
| 30.03.2026 | 33,96 | 34,67 | 33,60 | 33,80 | -0,01% | 4.530,00 |
| 27.03.2026 | 35,06 | 35,22 | 33,80 | 33,80 | -3,07% | 15,00 |
| 26.03.2026 | 34,74 | 35,56 | 34,62 | 34,87 | -0,59% | 308,00 |
| 25.03.2026 | 34,56 | 35,13 | 34,15 | 35,08 | 1,45% | - |
| 24.03.2026 | 33,00 | 34,65 | 32,94 | 34,58 | 4,13% | 13.500,00 |
| 23.03.2026 | 31,38 | 33,73 | 30,74 | 33,21 | 5,11% | 16,00 |
| 20.03.2026 | 32,20 | 32,77 | 31,40 | 31,59 | -1,28% | 192,00 |
| 19.03.2026 | 33,76 | 33,83 | 31,77 | 32,00 | -5,88% | 732,00 |
| 18.03.2026 | 34,66 | 35,29 | 33,93 | 34,00 | -1,93% | 321,00 |
| 17.03.2026 | 34,23 | 35,00 | 33,94 | 34,67 | 1,28% | 2.057,00 |
| 16.03.2026 | 34,95 | 35,08 | 34,22 | 34,23 | -1,96% | 633,00 |
| 13.03.2026 | 34,80 | 35,57 | 34,20 | 34,92 | 0,33% | 420,00 |
| 12.03.2026 | 36,50 | 36,75 | 34,80 | 34,80 | -4,72% | 63,00 |
| 11.03.2026 | 36,88 | 36,94 | 36,12 | 36,53 | -0,94% | 760,00 |
| 10.03.2026 | 35,39 | 37,06 | 35,39 | 36,87 | 3,81% | 2.117,00 |
| 09.03.2026 | 37,46 | 37,50 | 34,66 | 35,52 | -5,25% | 4.788,00 |
| 06.03.2026 | 38,82 | 38,83 | 36,79 | 37,49 | -3,44% | 1.089,00 |
| 05.03.2026 | 38,91 | 39,28 | 38,27 | 38,82 | -0,26% | 1.254,00 |
| 04.03.2026 | 38,67 | 39,01 | 38,40 | 38,93 | 0,52% | 1.350,00 |
| 03.03.2026 | 39,65 | 39,78 | 37,97 | 38,72 | -2,47% | 20,00 |
| 02.03.2026 | 39,40 | 39,88 | 38,50 | 39,71 | 0,72% | 1.745,00 |
| 27.02.2026 | 38,23 | 39,67 | 38,22 | 39,42 | 2,03% | 1.658,00 |
| 26.02.2026 | 38,22 | 38,86 | 37,66 | 38,64 | 1,11% | 927,00 |
| 25.02.2026 | 38,85 | 39,55 | 37,77 | 38,21 | -3,90% | 1.162,00 |
| 24.02.2026 | 38,16 | 39,99 | 38,14 | 39,77 | 2,49% | 2.100,00 |
| 23.02.2026 | 40,56 | 40,70 | 37,73 | 38,80 | -6,93% | 6.782,00 |
| 20.02.2026 | 43,34 | 43,36 | 41,61 | 41,69 | -2,17% | 1.330,00 |
| 19.02.2026 | 43,35 | 44,59 | 42,58 | 42,61 | -2,89% | 2.720,00 |
| 18.02.2026 | 42,83 | 43,90 | 42,17 | 43,88 | 2,53% | 7.305,00 |
| 17.02.2026 | 41,40 | 43,70 | 40,30 | 42,80 | 2,88% | 3.156,00 |
| 16.02.2026 | 43,20 | 43,20 | 41,10 | 41,60 | -4,15% | 4.302,00 |
| 13.02.2026 | 43,50 | 43,60 | 42,20 | 43,40 | -0,91% | 2.408,00 |
| 12.02.2026 | 42,30 | 44,30 | 41,30 | 43,80 | 1,39% | 3.820,00 |
| 11.02.2026 | 37,80 | 43,60 | 36,70 | 43,20 | 14,29% | 1.563,00 |
| 10.02.2026 | 37,00 | 38,20 | 36,80 | 37,80 | 2,44% | 2.570,00 |
| 09.02.2026 | 37,40 | 37,40 | 36,40 | 36,90 | -1,34% | - |
| 06.02.2026 | 35,60 | 37,50 | 35,60 | 37,40 | 2,75% | 126,00 |
| 05.02.2026 | 36,90 | 37,70 | 36,20 | 36,40 | -2,67% | 225,00 |
| 04.02.2026 | 35,20 | 37,50 | 34,80 | 37,40 | 7,16% | 13.863,00 |