43,915€
-0,35%
Echtzeit-Aktienkurs Smurfit Kappa Group PLC
Bid:
Ask:
Aktienkurse zur Smurfit Kappa Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 44,13 | 44,14 | 43,59 | 43,92 | -0,35% | - |
| 09.05.2024 | 43,81 | 44,65 | 43,57 | 44,07 | 0,59% | - |
| 08.05.2024 | 43,89 | 44,60 | 43,70 | 43,81 | -0,17% | - |
| 07.05.2024 | 43,88 | 44,23 | 43,55 | 43,89 | 0,02% | 98,00 |
| 06.05.2024 | 43,59 | 43,93 | 43,41 | 43,88 | 0,65% | 2,00 |
| 03.05.2024 | 43,45 | 44,43 | 43,26 | 43,59 | 0,32% | - |
| 02.05.2024 | 40,88 | 43,75 | 40,71 | 43,45 | 6,42% | - |
| 30.04.2024 | 40,99 | 41,68 | 40,69 | 40,83 | -0,38% | - |
| 29.04.2024 | 40,36 | 41,25 | 40,15 | 40,99 | 1,90% | - |
| 26.04.2024 | 39,76 | 40,54 | 39,34 | 40,22 | 0,68% | - |
| 25.04.2024 | 40,11 | 40,40 | 39,62 | 39,95 | 0,09% | - |
| 24.04.2024 | 40,49 | 40,68 | 39,87 | 39,92 | -1,52% | 20,00 |
| 23.04.2024 | 41,44 | 41,50 | 40,44 | 40,53 | -2,07% | - |
| 22.04.2024 | 40,99 | 41,55 | 40,83 | 41,39 | 0,96% | - |
| 19.04.2024 | 40,83 | 41,34 | 40,24 | 40,99 | 0,40% | - |
| 18.04.2024 | 40,57 | 41,02 | 40,02 | 40,83 | 0,63% | 20,00 |
| 17.04.2024 | 40,05 | 41,17 | 39,88 | 40,57 | 1,30% | - |
| 16.04.2024 | 41,32 | 41,35 | 39,95 | 40,05 | -2,94% | - |
| 15.04.2024 | 41,86 | 42,01 | 41,26 | 41,27 | -0,83% | - |
| 12.04.2024 | 41,89 | 42,36 | 41,53 | 41,61 | -0,67% | - |
| 11.04.2024 | 41,10 | 42,53 | 41,10 | 41,89 | -1,50% | - |
| 10.04.2024 | 42,78 | 43,06 | 42,12 | 42,53 | -0,34% | - |
| 09.04.2024 | 42,42 | 42,68 | 42,30 | 42,68 | 0,61% | - |
| 08.04.2024 | 42,47 | 42,58 | 42,22 | 42,42 | -0,13% | - |
| 05.04.2024 | 42,40 | 42,56 | 41,86 | 42,47 | 0,32% | - |
| 04.04.2024 | 42,47 | 42,77 | 42,23 | 42,34 | -0,31% | - |
| 03.04.2024 | 42,29 | 42,62 | 42,09 | 42,47 | 0,18% | - |
| 02.04.2024 | 42,48 | 42,90 | 42,15 | 42,39 | -0,20% | - |
| 28.03.2024 | 42,22 | 42,68 | 42,09 | 42,48 | 0,50% | - |
| 27.03.2024 | 42,47 | 42,99 | 42,16 | 42,27 | -0,35% | - |
| 26.03.2024 | 42,06 | 42,62 | 41,96 | 42,42 | 0,72% | - |
| 25.03.2024 | 41,71 | 42,34 | 41,71 | 42,11 | 0,84% | - |
| 22.03.2024 | 41,89 | 42,11 | 41,67 | 41,76 | -0,31% | - |
| 21.03.2024 | 42,23 | 42,80 | 41,75 | 41,89 | -0,44% | - |
| 20.03.2024 | 42,34 | 42,38 | 41,79 | 42,08 | -0,61% | - |
| 19.03.2024 | 42,02 | 42,42 | 41,31 | 42,34 | 0,76% | - |
| 18.03.2024 | 42,07 | 42,11 | 41,52 | 42,02 | 0,00% | - |
| 15.03.2024 | 41,10 | 42,36 | 40,94 | 42,02 | 2,24% | - |
| 14.03.2024 | 40,26 | 41,31 | 40,12 | 41,10 | 2,09% | - |
| 13.03.2024 | 40,08 | 40,50 | 39,93 | 40,26 | 0,45% | - |
| 12.03.2024 | 39,32 | 40,18 | 39,12 | 40,08 | 1,92% | - |
| 11.03.2024 | 39,28 | 39,32 | 38,61 | 39,32 | 0,10% | - |
| 08.03.2024 | 39,02 | 39,89 | 38,85 | 39,28 | 0,80% | - |
| 07.03.2024 | 38,26 | 39,12 | 38,05 | 38,97 | 1,76% | - |
| 06.03.2024 | 39,17 | 39,42 | 38,15 | 38,30 | -2,33% | - |
| 05.03.2024 | 38,95 | 39,28 | 38,79 | 39,21 | 0,55% | - |
| 04.03.2024 | 39,56 | 39,61 | 38,88 | 39,00 | -1,32% | - |
| 01.03.2024 | 39,70 | 39,85 | 39,38 | 39,52 | -0,47% | - |
| 29.02.2024 | 39,32 | 39,86 | 38,94 | 39,70 | 1,08% | - |
| 28.02.2024 | 38,42 | 39,38 | 38,25 | 39,28 | 2,11% | - |
| 27.02.2024 | 38,14 | 38,53 | 37,83 | 38,47 | 0,85% | - |
| 26.02.2024 | 38,25 | 38,67 | 37,99 | 38,14 | -0,16% | - |
| 23.02.2024 | 38,17 | 38,48 | 37,87 | 38,20 | 0,09% | - |
| 22.02.2024 | 38,34 | 38,70 | 38,02 | 38,17 | -0,56% | - |
| 21.02.2024 | 38,08 | 38,43 | 37,85 | 38,38 | 0,79% | - |
| 20.02.2024 | 38,61 | 38,61 | 38,04 | 38,08 | -1,36% | - |
| 19.02.2024 | 38,16 | 38,64 | 38,08 | 38,61 | 1,17% | - |
| 16.02.2024 | 37,79 | 38,24 | 37,53 | 38,16 | 0,89% | - |
| 15.02.2024 | 37,48 | 37,83 | 37,25 | 37,83 | 0,80% | - |
| 14.02.2024 | 37,19 | 37,66 | 37,01 | 37,53 | 0,91% | - |
| 13.02.2024 | 37,49 | 37,84 | 37,01 | 37,19 | -0,80% | - |
| 12.02.2024 | 37,38 | 37,66 | 37,22 | 37,49 | 0,28% | - |
| 09.02.2024 | 36,93 | 37,41 | 36,85 | 37,38 | 1,23% | - |
| 08.02.2024 | 35,07 | 37,49 | 34,88 | 36,93 | 5,29% | - |
| 07.02.2024 | 33,75 | 35,94 | 33,60 | 35,07 | 3,91% | - |
| 06.02.2024 | 33,75 | 33,94 | 33,50 | 33,75 | 0,12% | - |
| 05.02.2024 | 33,69 | 34,02 | 33,45 | 33,71 | -0,06% | - |
| 02.02.2024 | 34,14 | 34,18 | 33,36 | 33,73 | -1,30% | 41,00 |
| 01.02.2024 | 34,76 | 34,89 | 33,85 | 34,18 | -1,43% | - |
| 31.01.2024 | 35,36 | 35,47 | 34,46 | 34,67 | -1,95% | - |
| 30.01.2024 | 35,95 | 36,11 | 35,32 | 35,36 | -1,64% | - |
| 29.01.2024 | 36,62 | 36,62 | 35,70 | 35,95 | -1,83% | 50,00 |
| 26.01.2024 | 36,63 | 37,17 | 36,19 | 36,62 | -0,03% | 160,00 |
| 25.01.2024 | 34,87 | 36,63 | 34,63 | 36,63 | 5,06% | - |
| 24.01.2024 | 34,52 | 35,05 | 34,37 | 34,87 | 0,88% | 1,00 |
| 23.01.2024 | 33,85 | 34,79 | 33,79 | 34,56 | 2,23% | - |
| 22.01.2024 | 34,11 | 34,33 | 33,63 | 33,81 | -1,00% | - |
| 19.01.2024 | 34,33 | 34,87 | 34,05 | 34,15 | -0,64% | - |
| 18.01.2024 | 34,86 | 34,99 | 34,26 | 34,37 | -1,41% | - |
| 17.01.2024 | 34,78 | 35,12 | 34,68 | 34,86 | -0,63% | - |
| 16.01.2024 | 35,05 | 35,32 | 34,72 | 35,08 | 0,09% | - |
| 15.01.2024 | 35,20 | 35,57 | 35,05 | 35,05 | -0,31% | - |
| 12.01.2024 | 35,06 | 35,51 | 34,99 | 35,16 | 0,40% | - |
| 11.01.2024 | 35,80 | 36,09 | 35,02 | 35,02 | -1,71% | - |
| 10.01.2024 | 35,69 | 36,00 | 35,45 | 35,63 | -0,41% | - |
| 09.01.2024 | 35,80 | 36,27 | 35,68 | 35,77 | -0,21% | - |
| 08.01.2024 | 35,27 | 35,99 | 35,18 | 35,85 | 1,63% | 268,00 |
| 05.01.2024 | 35,56 | 35,94 | 34,86 | 35,27 | -1,04% | - |
| 04.01.2024 | 35,69 | 36,00 | 35,53 | 35,64 | -0,25% | - |
| 03.01.2024 | 35,38 | 35,95 | 35,37 | 35,73 | 0,88% | 2,00 |
| 02.01.2024 | 35,98 | 36,31 | 35,36 | 35,42 | -1,56% | - |
| 29.12.2023 | 35,93 | 36,31 | 35,93 | 35,98 | 0,14% | - |
| 28.12.2023 | 36,45 | 36,81 | 35,89 | 35,93 | -1,43% | - |
| 27.12.2023 | 36,55 | 36,94 | 36,37 | 36,45 | 0,33% | - |
| 22.12.2023 | 36,93 | 37,05 | 36,07 | 36,33 | -1,61% | - |
| 21.12.2023 | 36,97 | 37,38 | 36,78 | 36,93 | 0,24% | 50,00 |
| 20.12.2023 | 36,93 | 37,10 | 36,57 | 36,84 | -0,14% | - |
| 19.12.2023 | 36,73 | 37,07 | 36,52 | 36,89 | 0,44% | - |
| 18.12.2023 | 36,62 | 36,86 | 36,23 | 36,73 | 0,52% | - |
| 15.12.2023 | 36,46 | 37,39 | 36,42 | 36,54 | 0,44% | 80,00 |