40,230€
0,80%
Echtzeit-Aktienkurs Smurfit Kappa Group PLC
Bid:
Ask:
Aktienkurse zur Smurfit Kappa Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,90 | 40,00 | 39,86 | 40,00 | 0,23% | 211,00 |
| 25.04.2024 | 39,99 | 40,17 | 39,60 | 39,91 | -0,13% | 184,00 |
| 24.04.2024 | 40,43 | 40,44 | 39,96 | 39,96 | -1,79% | 77,00 |
| 23.04.2024 | 41,38 | 41,45 | 40,62 | 40,69 | -1,00% | 563,00 |
| 22.04.2024 | 41,43 | 41,57 | 41,00 | 41,10 | -0,32% | 206,00 |
| 19.04.2024 | 40,20 | 41,23 | 40,20 | 41,23 | 1,83% | 946,00 |
| 18.04.2024 | 39,87 | 40,49 | 39,87 | 40,49 | 0,37% | 191,00 |
| 17.04.2024 | 40,32 | 40,80 | 40,32 | 40,34 | 1,41% | 1.024,00 |
| 16.04.2024 | 41,20 | 41,20 | 39,78 | 39,78 | -4,10% | 601,00 |
| 15.04.2024 | 41,78 | 41,86 | 41,48 | 41,48 | -0,02% | 192,00 |
| 12.04.2024 | 42,07 | 42,07 | 41,44 | 41,49 | -0,10% | 789,00 |
| 11.04.2024 | 42,21 | 42,21 | 41,53 | 41,53 | -1,75% | 1.336,00 |
| 10.04.2024 | 42,63 | 42,71 | 42,25 | 42,27 | -1,15% | 148,00 |
| 09.04.2024 | 42,66 | 42,76 | 42,13 | 42,76 | 1,81% | 752,00 |
| 08.04.2024 | 42,23 | 42,57 | 42,00 | 42,00 | -1,69% | 89,00 |
| 05.04.2024 | 42,38 | 42,72 | 42,38 | 42,72 | 1,14% | 23,00 |
| 04.04.2024 | 42,38 | 42,59 | 42,24 | 42,24 | 0,57% | 137,00 |
| 03.04.2024 | 41,96 | 42,24 | 41,96 | 42,00 | -1,15% | 155,00 |
| 02.04.2024 | 42,70 | 42,92 | 42,04 | 42,49 | 0,52% | 270,00 |
| 28.03.2024 | 42,48 | 42,74 | 41,96 | 42,27 | 0,57% | 514,00 |
| 27.03.2024 | 42,50 | 42,63 | 42,03 | 42,03 | -0,02% | 849,00 |
| 26.03.2024 | 42,00 | 42,04 | 41,97 | 42,04 | -0,64% | 822,00 |
| 25.03.2024 | 41,70 | 42,31 | 41,55 | 42,31 | 1,58% | 512,00 |
| 22.03.2024 | 41,71 | 42,12 | 41,65 | 41,65 | -0,17% | 320,00 |
| 21.03.2024 | 42,47 | 42,47 | 41,72 | 41,72 | -0,29% | 991,00 |
| 20.03.2024 | 42,11 | 42,22 | 41,55 | 41,84 | -1,65% | 2.524,00 |
| 19.03.2024 | 42,16 | 42,54 | 41,12 | 42,54 | 0,09% | 356,00 |
| 18.03.2024 | 41,47 | 42,50 | 41,46 | 42,50 | 0,78% | 810,00 |
| 15.03.2024 | 41,57 | 42,36 | 41,57 | 42,17 | 2,35% | 1.686,00 |
| 14.03.2024 | 40,74 | 41,26 | 40,74 | 41,20 | 3,15% | 933,00 |
| 13.03.2024 | 40,13 | 40,14 | 39,88 | 39,94 | -0,45% | 1.311,00 |
| 12.03.2024 | 39,01 | 40,13 | 39,01 | 40,12 | 2,63% | 1.201,00 |
| 11.03.2024 | 39,14 | 39,14 | 38,82 | 39,09 | -1,78% | 403,00 |
| 08.03.2024 | 38,95 | 39,80 | 38,95 | 39,80 | 1,48% | 177,00 |
| 07.03.2024 | 38,19 | 39,22 | 37,96 | 39,22 | 2,08% | 656,00 |
| 06.03.2024 | 39,12 | 39,12 | 38,24 | 38,42 | -1,26% | 1.447,00 |
| 05.03.2024 | 38,70 | 38,91 | 38,70 | 38,91 | -0,66% | 95,00 |
| 04.03.2024 | 39,35 | 39,35 | 39,16 | 39,17 | -0,25% | 210,00 |
| 01.03.2024 | 39,84 | 39,84 | 39,26 | 39,27 | -0,56% | 77,00 |
| 29.02.2024 | 39,09 | 39,82 | 38,83 | 39,49 | 0,92% | 793,00 |
| 28.02.2024 | 38,95 | 39,57 | 38,91 | 39,13 | 2,70% | 990,00 |
| 27.02.2024 | 38,24 | 38,26 | 37,66 | 38,10 | 0,16% | 126,00 |
| 26.02.2024 | 38,17 | 38,35 | 38,00 | 38,04 | -1,14% | 322,00 |
| 23.02.2024 | 37,84 | 38,57 | 37,84 | 38,48 | 0,44% | 245,00 |
| 22.02.2024 | 38,50 | 38,50 | 38,31 | 38,31 | 0,55% | 180,00 |
| 21.02.2024 | 38,08 | 38,55 | 38,08 | 38,10 | 0,29% | 2.240,00 |
| 20.02.2024 | 38,05 | 38,79 | 37,99 | 37,99 | -2,01% | 100,00 |
| 19.02.2024 | 38,36 | 38,77 | 38,10 | 38,77 | 1,12% | 211,00 |
| 16.02.2024 | 37,58 | 38,34 | 37,58 | 38,34 | 1,91% | 102,00 |
| 15.02.2024 | 37,68 | 38,06 | 37,43 | 37,62 | 1,35% | 1.508,00 |
| 14.02.2024 | 37,41 | 37,55 | 37,07 | 37,12 | 0,32% | 498,00 |
| 13.02.2024 | 37,41 | 37,42 | 37,00 | 37,00 | -0,70% | 644,00 |
| 12.02.2024 | 37,61 | 37,78 | 37,26 | 37,26 | -0,32% | 236,00 |
| 09.02.2024 | 37,00 | 37,38 | 37,00 | 37,38 | 1,58% | 166,00 |
| 08.02.2024 | 35,16 | 37,09 | 35,16 | 36,80 | 4,66% | 559,00 |
| 07.02.2024 | 33,77 | 35,90 | 33,77 | 35,16 | 3,87% | 688,00 |
| 06.02.2024 | 33,86 | 33,98 | 33,36 | 33,85 | 0,56% | 358,00 |
| 05.02.2024 | 34,18 | 34,18 | 33,66 | 33,66 | 0,03% | 443,00 |
| 02.02.2024 | 34,03 | 34,03 | 33,28 | 33,65 | -1,03% | 1.341,00 |
| 01.02.2024 | 34,50 | 34,83 | 34,00 | 34,00 | -2,47% | 443,00 |
| 31.01.2024 | 35,50 | 35,50 | 34,86 | 34,86 | -0,91% | 91,00 |
| 30.01.2024 | 35,54 | 35,72 | 35,18 | 35,18 | -1,68% | 182,00 |
| 29.01.2024 | 36,18 | 36,18 | 35,74 | 35,78 | -1,60% | 380,00 |
| 26.01.2024 | 36,50 | 37,00 | 36,33 | 36,36 | -0,93% | 319,00 |
| 25.01.2024 | 35,00 | 36,70 | 34,99 | 36,70 | 6,38% | 1.228,00 |
| 24.01.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,46% | 217,00 |
| 23.01.2024 | 34,32 | 34,80 | 34,32 | 34,66 | 1,88% | 849,00 |
| 22.01.2024 | 33,99 | 34,02 | 33,67 | 34,02 | 0,03% | 1.009,00 |
| 19.01.2024 | 34,29 | 34,29 | 34,01 | 34,01 | -1,31% | 269,00 |
| 18.01.2024 | 34,74 | 34,77 | 34,30 | 34,46 | -1,68% | 124,00 |
| 17.01.2024 | 34,82 | 35,05 | 34,66 | 35,05 | 0,72% | 86,00 |
| 16.01.2024 | 34,84 | 34,84 | 34,80 | 34,80 | -0,17% | 205,00 |
| 15.01.2024 | 35,46 | 35,49 | 34,86 | 34,86 | -0,43% | 111,00 |
| 12.01.2024 | 35,49 | 35,49 | 35,01 | 35,01 | -0,68% | 110,00 |
| 11.01.2024 | 35,83 | 35,83 | 35,24 | 35,25 | -0,11% | 133,00 |
| 10.01.2024 | 36,00 | 36,00 | 35,29 | 35,29 | -0,90% | 1.264,00 |
| 09.01.2024 | 35,90 | 36,27 | 35,61 | 35,61 | -0,78% | 664,00 |
| 08.01.2024 | 35,37 | 35,90 | 35,37 | 35,89 | 2,25% | 325,00 |
| 05.01.2024 | 35,32 | 35,62 | 34,76 | 35,10 | -1,63% | 389,00 |
| 04.01.2024 | 35,57 | 35,68 | 35,57 | 35,68 | 0,73% | 519,00 |
| 03.01.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -0,48% | 11,00 |
| 02.01.2024 | 36,19 | 36,47 | 35,24 | 35,59 | -1,00% | 537,00 |
| 29.12.2023 | 35,92 | 36,26 | 35,92 | 35,95 | 0,59% | 1.003,00 |
| 28.12.2023 | 36,32 | 36,32 | 35,61 | 35,74 | -1,30% | 1.262,00 |
| 27.12.2023 | 36,79 | 36,83 | 36,21 | 36,21 | -1,39% | 579,00 |
| 22.12.2023 | 36,98 | 36,98 | 36,20 | 36,72 | -1,02% | 1.848,00 |
| 21.12.2023 | 36,86 | 37,46 | 36,69 | 37,10 | 0,03% | 1.254,00 |
| 20.12.2023 | 36,90 | 37,09 | 36,82 | 37,09 | 0,05% | 20,00 |
| 19.12.2023 | 36,88 | 37,07 | 36,64 | 37,07 | 0,49% | 1.138,00 |
| 18.12.2023 | 36,31 | 36,89 | 36,31 | 36,89 | 1,18% | 247,00 |
| 15.12.2023 | 36,79 | 37,25 | 36,46 | 36,46 | 0,69% | 3.741,00 |
| 14.12.2023 | 36,25 | 36,70 | 36,21 | 36,21 | 3,07% | 7.235,00 |
| 13.12.2023 | 35,21 | 35,21 | 35,13 | 35,13 | -0,23% | 408,00 |
| 12.12.2023 | 35,21 | 35,21 | 35,21 | 35,21 | -0,76% | 45,00 |
| 11.12.2023 | 35,51 | 36,30 | 35,46 | 35,48 | -0,11% | 1.765,00 |
| 08.12.2023 | 35,20 | 35,52 | 35,10 | 35,52 | 0,14% | 189,00 |
| 07.12.2023 | 35,21 | 35,47 | 35,20 | 35,47 | 2,04% | 75,00 |
| 06.12.2023 | 35,00 | 35,00 | 34,76 | 34,76 | 0,17% | 61,00 |
| 05.12.2023 | 35,27 | 35,32 | 34,70 | 34,70 | -2,64% | 338,00 |
| 04.12.2023 | 35,82 | 35,82 | 35,39 | 35,64 | -0,89% | 117,00 |