35,203€
1,15%
Echtzeit-Aktienkurs Smurfit WestRock plc
Bid:
Ask:
Aktienkurse zur Smurfit WestRock plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 36,20 | 36,20 | 34,60 | 34,90 | -1,97% | 2.390,00 |
| 02.02.2026 | 35,00 | 35,70 | 34,30 | 35,60 | 2,59% | 3.344,00 |
| 30.01.2026 | 35,00 | 35,30 | 34,10 | 34,70 | -1,14% | 9.644,00 |
| 29.01.2026 | 36,00 | 36,40 | 34,60 | 35,10 | -1,68% | 2.578,00 |
| 28.01.2026 | 36,20 | 36,30 | 35,40 | 35,70 | -0,83% | 1.599,00 |
| 27.01.2026 | 37,10 | 37,10 | 35,50 | 36,00 | -1,64% | 1.875,00 |
| 26.01.2026 | 36,30 | 37,50 | 35,80 | 36,60 | -0,27% | 9.455,00 |
| 23.01.2026 | 36,00 | 36,80 | 34,90 | 36,70 | 2,80% | 4.315,00 |
| 22.01.2026 | 35,50 | 36,30 | 35,40 | 35,70 | 0,56% | 10.268,00 |
| 21.01.2026 | 35,30 | 36,10 | 34,90 | 35,50 | 1,72% | 1.266,00 |
| 20.01.2026 | 36,10 | 36,10 | 34,70 | 34,90 | -3,06% | 2.297,00 |
| 19.01.2026 | 36,50 | 36,60 | 35,50 | 36,00 | -1,64% | 820,00 |
| 16.01.2026 | 37,40 | 37,50 | 36,50 | 36,60 | -1,61% | 516,00 |
| 15.01.2026 | 36,90 | 37,50 | 36,30 | 37,20 | 2,20% | 266,00 |
| 14.01.2026 | 37,00 | 37,10 | 36,30 | 36,40 | -0,27% | 15,00 |
| 13.01.2026 | 36,40 | 36,90 | 36,20 | 36,50 | 0,00% | 2.061,00 |
| 12.01.2026 | 36,40 | 36,80 | 35,80 | 36,50 | 0,27% | 1.433,00 |
| 09.01.2026 | 36,20 | 36,70 | 35,50 | 36,40 | 0,55% | 482,00 |
| 08.01.2026 | 34,20 | 37,10 | 33,70 | 36,20 | 5,54% | 4.377,00 |
| 07.01.2026 | 35,00 | 35,60 | 34,10 | 34,30 | -2,00% | 194,00 |
| 06.01.2026 | 33,80 | 35,20 | 33,80 | 35,00 | 3,24% | 436,00 |
| 05.01.2026 | 33,90 | 35,00 | 33,40 | 33,90 | 1,19% | 1.422,00 |
| 02.01.2026 | 32,90 | 34,00 | 32,80 | 33,50 | 1,52% | 1.514,00 |
| 30.12.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 0,92% | 360,00 |
| 29.12.2025 | 32,50 | 33,10 | 32,40 | 32,70 | 1,24% | 1.172,00 |
| 23.12.2025 | 32,10 | 32,60 | 31,80 | 32,30 | 0,62% | 518,00 |
| 22.12.2025 | 32,70 | 32,70 | 32,10 | 32,10 | -1,83% | 3.696,00 |
| 19.12.2025 | 32,70 | 33,10 | 32,40 | 32,70 | 0,00% | - |
| 18.12.2025 | 32,20 | 33,10 | 32,00 | 32,70 | 2,19% | 3.721,00 |
| 17.12.2025 | 31,80 | 32,70 | 31,80 | 32,00 | 0,31% | 595,00 |
| 16.12.2025 | 31,50 | 32,20 | 31,50 | 31,90 | 0,63% | 4.324,00 |
| 15.12.2025 | 32,20 | 32,40 | 31,40 | 31,70 | -1,25% | 893,00 |
| 12.12.2025 | 32,40 | 32,80 | 31,70 | 32,10 | -0,93% | 172,00 |
| 11.12.2025 | 31,10 | 32,50 | 31,10 | 32,40 | 4,18% | 1.730,00 |
| 10.12.2025 | 31,20 | 31,80 | 30,00 | 31,10 | 1,30% | 2.611,00 |
| 09.12.2025 | 31,20 | 31,20 | 30,10 | 30,70 | -1,29% | 200,00 |
| 08.12.2025 | 31,20 | 31,20 | 30,70 | 31,10 | -0,32% | 710,00 |
| 05.12.2025 | 31,50 | 31,50 | 30,80 | 31,20 | -0,64% | 545,00 |