Smurfit Westrock PLC SW
NYSE · Vereinigte Staaten · Prozessindustrie
$44,10-0,28 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,10 | -0,63 % | $44,45 | $44,88 | $44,10 | 5,23M |
| 2026-09-29 | $44,38 | -1,53 % | $44,83 | $45,09 | $44,14 | 3,31M |
| 2026-09-28 | $45,07 | -2,89 % | $45,67 | $46,20 | $44,92 | 5,27M |
| 2026-09-25 | $46,41 | +0,89 % | $46,54 | $46,67 | $45,90 | 3,23M |
| 2026-09-24 | $46,00 | -1,05 % | $46,28 | $46,67 | $44,93 | 5,05M |
| 2026-09-23 | $46,49 | +0,09 % | $46,89 | $47,29 | $46,33 | 4,53M |
| 2026-09-22 | $46,45 | +2,29 % | $46,31 | $46,69 | $45,65 | 3,38M |
| 2026-09-21 | $45,41 | +2,44 % | $45,52 | $46,45 | $45,40 | 3,68M |
| 2026-09-18 | $44,33 | -2,53 % | $45,20 | $45,38 | $44,18 | 8,94M |
| 2026-09-17 | $45,48 | +2,02 % | $45,47 | $46,04 | $44,89 | 4,50M |
| 2026-09-16 | $44,58 | +1,99 % | $44,37 | $45,69 | $43,90 | 5,48M |
| 2026-09-15 | $43,71 | -0,09 % | $44,06 | $44,20 | $43,28 | 5,05M |
| 2026-09-14 | $43,75 | +1,23 % | $43,65 | $44,17 | $42,87 | 4,05M |
| 2026-09-11 | $43,22 | +2,39 % | $42,94 | $43,39 | $42,46 | 3,97M |
| 2026-09-10 | $42,21 | +0,02 % | $41,98 | $42,83 | $41,70 | 2,76M |
| 2026-09-09 | $42,20 | -4,65 % | $44,19 | $44,19 | $42,19 | 3,15M |
| 2026-09-08 | $44,26 | -3,43 % | $45,92 | $45,92 | $44,21 | 3,80M |
| 2026-09-04 | $45,83 | +1,26 % | $45,27 | $46,26 | $44,96 | 2,74M |
| 2026-09-03 | $45,26 | -0,22 % | $45,70 | $46,01 | $44,41 | 3,01M |
| 2026-09-02 | $45,36 | -0,15 % | $45,48 | $46,68 | $45,14 | 3,70M |
| 2026-09-01 | $45,43 | -3,13 % | $46,62 | $46,84 | $45,35 | 8,19M |
| 2026-08-31 | $46,90 | -2,88 % | $47,35 | $48,00 | $46,67 | 5,53M |
| 2026-08-28 | $48,29 | -0,70 % | $49,01 | $49,43 | $47,76 | 3,98M |
| 2026-08-27 | $48,63 | -1,88 % | $49,08 | $49,55 | $48,59 | 6,38M |
| 2026-08-26 | $49,56 | +0,26 % | $49,83 | $50,52 | $49,38 | 3,39M |
| 2026-08-25 | $49,43 | +1,52 % | $49,38 | $49,59 | $48,20 | 3,18M |
| 2026-08-24 | $48,69 | -1,42 % | $49,59 | $50,15 | $48,66 | 4,69M |
| 2026-08-21 | $49,39 | +2,49 % | $48,71 | $49,63 | $48,25 | 3,81M |
| 2026-08-20 | $48,19 | -1,07 % | $47,89 | $49,44 | $47,73 | 5,63M |
| 2026-08-19 | $48,71 | +2,98 % | $47,69 | $48,77 | $47,21 | 5,41M |
| 2026-08-18 | $47,30 | -1,07 % | $47,65 | $48,05 | $47,23 | 2,71M |
| 2026-08-17 | $47,81 | -2,92 % | $49,53 | $49,53 | $47,78 | 3,99M |
| 2026-08-14 | $49,25 | -1,54 % | $49,57 | $49,66 | $49,00 | 4,92M |
| 2026-08-13 | $50,02 | +1,56 % | $49,66 | $50,19 | $49,28 | 4,19M |
| 2026-08-12 | $49,25 | -0,75 % | $49,81 | $49,93 | $48,25 | 3,33M |
| 2026-08-11 | $49,62 | +4,27 % | $48,02 | $49,69 | $47,16 | 6,42M |
| 2026-08-10 | $47,59 | -1,43 % | $47,84 | $47,91 | $47,23 | 3,45M |
| 2026-08-07 | $48,28 | +2,88 % | $47,10 | $48,31 | $46,65 | 3,37M |
| 2026-08-06 | $46,93 | -3,18 % | $48,00 | $48,11 | $46,71 | 3,87M |
| 2026-08-05 | $48,47 | -0,10 % | $48,48 | $48,83 | $47,95 | 4,21M |
| 2026-08-04 | $48,52 | +3,50 % | $47,35 | $48,64 | $46,82 | 4,43M |
| 2026-08-03 | $46,88 | +1,98 % | $46,76 | $47,15 | $45,56 | 4,54M |
| 2026-07-31 | $45,97 | -3,26 % | $47,51 | $48,31 | $45,29 | 6,94M |
| 2026-07-30 | $47,52 | -1,53 % | $48,37 | $48,38 | $46,84 | 4,70M |
| 2026-07-29 | $48,26 | -5,00 % | $47,46 | $48,67 | $46,88 | 6,06M |
| 2026-07-28 | $50,80 | +1,42 % | $51,00 | $51,99 | $50,58 | 9,51M |
| 2026-07-27 | $50,09 | +3,15 % | $49,36 | $50,12 | $48,22 | 8,43M |
| 2026-07-24 | $48,56 | +11,10 % | $43,55 | $48,70 | $43,55 | 8,94M |
| 2026-07-23 | $43,71 | -1,80 % | $43,99 | $44,71 | $43,08 | 4,23M |
| 2026-07-22 | $44,51 | +3,37 % | $43,14 | $44,66 | $42,81 | 4,04M |
| 2026-07-21 | $43,06 | -0,19 % | $44,09 | $44,29 | $42,42 | 3,60M |
| 2026-07-20 | $43,14 | -2,62 % | $44,72 | $44,81 | $43,08 | 4,79M |
| 2026-07-17 | $44,30 | -1,05 % | $44,80 | $45,68 | $43,92 | 4,81M |
| 2026-07-16 | $44,77 | +2,71 % | $43,57 | $44,89 | $43,52 | 4,12M |
| 2026-07-15 | $43,59 | +1,58 % | $43,53 | $44,32 | $43,19 | 3,71M |
| 2026-07-14 | $42,91 | -0,56 % | $43,80 | $43,82 | $42,88 | 3,84M |
| 2026-07-13 | $43,15 | -2,44 % | $44,23 | $44,67 | $42,85 | 4,47M |
| 2026-07-10 | $44,23 | +2,88 % | $43,78 | $44,78 | $43,74 | 4,14M |
| 2026-07-09 | $42,99 | +2,16 % | $42,90 | $43,51 | $42,75 | 4,94M |
| 2026-07-08 | $42,08 | -6,49 % | $44,27 | $44,27 | $41,13 | 7,64M |
| 2026-07-07 | $45,00 | -1,40 % | $45,67 | $45,92 | $44,45 | 6,50M |
| 2026-07-06 | $45,64 | -0,63 % | $45,77 | $46,00 | $45,03 | 6,85M |
| 2026-07-02 | $45,93 | -0,35 % | $46,45 | $46,45 | $44,65 | 4,93M |
| 2026-07-01 | $46,09 | -0,37 % | $45,95 | $46,60 | $45,64 | 3,94M |
| 2026-06-30 | $46,26 | +0,19 % | $45,86 | $46,54 | $43,69 | 6,77M |
| 2026-06-29 | $46,17 | -1,72 % | $46,78 | $46,78 | $44,60 | 6,74M |
| 2026-06-26 | $46,98 | +0,30 % | $46,30 | $47,10 | $45,64 | 8,56M |
| 2026-06-25 | $46,84 | +0,60 % | $46,97 | $47,86 | $46,23 | 8,96M |
| 2026-06-24 | $46,56 | +4,96 % | $44,69 | $46,72 | $44,69 | 9,24M |
| 2026-06-23 | $44,36 | -2,27 % | $44,91 | $45,67 | $44,36 | 5,04M |
| 2026-06-22 | $45,39 | +2,69 % | $44,01 | $45,50 | $44,00 | 6,32M |
| 2026-06-18 | $44,20 | +1,80 % | $43,57 | $45,24 | $43,33 | 9,45M |
| 2026-06-17 | $43,42 | -1,43 % | $44,04 | $45,06 | $43,38 | 5,61M |
| 2026-06-16 | $44,05 | -1,03 % | $44,63 | $44,95 | $43,81 | 3,77M |
| 2026-06-15 | $44,51 | +2,75 % | $44,68 | $45,58 | $44,49 | 7,66M |
| 2026-06-12 | $43,32 | +1,48 % | $43,33 | $43,62 | $41,85 | 5,86M |
| 2026-06-11 | $42,69 | +9,60 % | $38,63 | $42,73 | $38,63 | 9,02M |
| 2026-06-10 | $38,95 | -5,83 % | $41,06 | $41,15 | $38,16 | 6,93M |
| 2026-06-09 | $41,36 | +2,12 % | $41,31 | $41,56 | $39,95 | 8,82M |
| 2026-06-08 | $40,50 | -1,89 % | $41,04 | $41,67 | $40,47 | 5,01M |
| 2026-06-05 | $41,28 | -2,37 % | $41,65 | $42,39 | $41,14 | 3,69M |
| 2026-06-04 | $42,28 | +0,38 % | $42,73 | $43,22 | $42,10 | 3,89M |
| 2026-06-03 | $42,12 | -0,28 % | $41,89 | $42,51 | $41,51 | 3,60M |
| 2026-06-02 | $42,24 | +2,40 % | $41,20 | $42,78 | $41,05 | 3,61M |
| 2026-06-01 | $41,25 | +0,24 % | $40,13 | $41,65 | $39,73 | 5,62M |
| 2026-05-29 | $41,15 | +0,32 % | $40,56 | $42,22 | $40,19 | 7,04M |
| 2026-05-28 | $41,02 | +2,86 % | $39,62 | $41,15 | $39,06 | 4,78M |
| 2026-05-27 | $39,88 | +1,73 % | $39,53 | $40,17 | $39,44 | 5,69M |
| 2026-05-26 | $39,20 | +3,02 % | $38,53 | $39,27 | $38,50 | 4,55M |
| 2026-05-22 | $38,05 | +0,82 % | $38,10 | $38,18 | $37,20 | 3,88M |