47,725€
0,45%
Echtzeit-Aktienkurs WestRock Co.
Bid:
Ask:
Aktienkurse zur WestRock Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 47,58 | 47,90 | 47,29 | 47,74 | 0,47% | 153,00 |
| 03.05.2024 | 47,90 | 48,60 | 47,29 | 47,51 | -0,38% | - |
| 02.05.2024 | 44,69 | 47,97 | 44,62 | 47,69 | 6,08% | 359,00 |
| 30.04.2024 | 45,29 | 46,05 | 44,89 | 44,96 | -0,60% | 150,00 |
| 29.04.2024 | 44,19 | 45,30 | 44,16 | 45,23 | 2,15% | 116,00 |
| 26.04.2024 | 43,72 | 44,75 | 43,60 | 44,28 | 1,40% | 400,00 |
| 25.04.2024 | 44,24 | 44,43 | 43,29 | 43,67 | -1,60% | - |
| 24.04.2024 | 44,08 | 44,46 | 43,97 | 44,38 | 0,70% | 389,00 |
| 23.04.2024 | 45,10 | 45,33 | 44,07 | 44,07 | -2,35% | 279,00 |
| 22.04.2024 | 45,12 | 45,83 | 45,10 | 45,13 | 0,09% | 315,00 |
| 19.04.2024 | 44,39 | 45,34 | 44,39 | 45,09 | 0,85% | - |
| 18.04.2024 | 44,33 | 45,07 | 44,25 | 44,71 | 0,87% | 201,00 |
| 17.04.2024 | 44,50 | 45,42 | 44,21 | 44,32 | -0,24% | 65,00 |
| 16.04.2024 | 44,68 | 44,77 | 44,03 | 44,43 | -0,64% | 30,00 |
| 15.04.2024 | 45,21 | 46,19 | 44,48 | 44,71 | -0,81% | 3,00 |
| 12.04.2024 | 45,92 | 46,29 | 44,92 | 45,08 | -1,62% | - |
| 11.04.2024 | 45,70 | 46,18 | 45,25 | 45,82 | 0,27% | 157,00 |
| 10.04.2024 | 45,30 | 45,79 | 44,84 | 45,69 | 0,95% | 35,00 |
| 09.04.2024 | 45,35 | 45,51 | 44,41 | 45,26 | -0,06% | 100,00 |
| 08.04.2024 | 45,09 | 45,51 | 44,65 | 45,29 | 0,40% | 2,00 |
| 05.04.2024 | 45,15 | 45,38 | 44,82 | 45,11 | 0,02% | - |
| 04.04.2024 | 45,16 | 45,59 | 44,72 | 45,10 | 0,07% | 207,00 |
| 03.04.2024 | 45,95 | 46,06 | 45,03 | 45,07 | -1,58% | 415,00 |
| 02.04.2024 | 45,95 | 46,41 | 45,18 | 45,79 | -0,24% | 14,00 |
| 28.03.2024 | 45,30 | 45,90 | 45,10 | 45,90 | 0,88% | 50,00 |
| 27.03.2024 | 45,70 | 45,70 | 44,90 | 45,50 | -0,22% | 47,00 |
| 26.03.2024 | 44,90 | 45,90 | 44,80 | 45,60 | 1,56% | 327,00 |
| 25.03.2024 | 45,00 | 45,30 | 44,40 | 44,90 | 0,67% | 261,00 |
| 22.03.2024 | 44,90 | 45,20 | 44,60 | 44,60 | -0,89% | 55,00 |
| 21.03.2024 | 45,70 | 45,90 | 44,70 | 45,00 | -1,32% | 205,00 |
| 20.03.2024 | 45,10 | 45,60 | 44,70 | 45,60 | 1,11% | 4,00 |
| 19.03.2024 | 44,50 | 45,30 | 44,50 | 45,10 | 1,35% | 61,00 |
| 18.03.2024 | 44,80 | 45,00 | 43,90 | 44,50 | -0,67% | 187,00 |
| 15.03.2024 | 43,90 | 44,90 | 43,90 | 44,80 | 1,59% | 507,00 |
| 14.03.2024 | 42,90 | 44,10 | 42,90 | 44,10 | 2,80% | - |
| 13.03.2024 | 42,90 | 43,30 | 42,50 | 42,90 | 0,00% | - |
| 12.03.2024 | 42,30 | 43,30 | 42,10 | 42,90 | 1,18% | 35,00 |
| 11.03.2024 | 41,60 | 42,70 | 40,80 | 42,40 | 1,92% | 879,00 |
| 08.03.2024 | 41,40 | 42,20 | 41,30 | 41,60 | 0,24% | 6.879,00 |
| 07.03.2024 | 40,50 | 41,70 | 40,50 | 41,50 | 1,97% | 202,00 |
| 06.03.2024 | 41,50 | 41,80 | 40,50 | 40,70 | -1,93% | - |
| 05.03.2024 | 41,20 | 41,70 | 41,20 | 41,50 | 0,00% | 177,00 |
| 04.03.2024 | 41,70 | 41,90 | 41,30 | 41,50 | 0,00% | 215,00 |
| 01.03.2024 | 41,90 | 42,30 | 41,50 | 41,50 | -0,95% | 47,00 |
| 29.02.2024 | 41,50 | 42,30 | 41,30 | 41,90 | 0,96% | - |
| 28.02.2024 | 41,30 | 41,70 | 40,90 | 41,50 | 0,48% | 242,00 |
| 27.02.2024 | 40,30 | 41,30 | 40,00 | 41,30 | 2,48% | 101,00 |
| 26.02.2024 | 40,50 | 40,90 | 40,10 | 40,30 | -0,49% | 200,00 |
| 23.02.2024 | 40,70 | 41,30 | 40,30 | 40,50 | 0,00% | 119,00 |
| 22.02.2024 | 40,50 | 40,90 | 40,50 | 40,50 | 0,00% | - |
| 21.02.2024 | 40,50 | 40,70 | 40,20 | 40,50 | 0,00% | 10,00 |
| 20.02.2024 | 40,00 | 40,90 | 40,00 | 40,50 | 1,00% | 175,00 |
| 19.02.2024 | 40,50 | 40,60 | 40,10 | 40,10 | -1,47% | 230,00 |
| 16.02.2024 | 39,80 | 40,70 | 39,80 | 40,70 | 0,99% | 15,00 |
| 15.02.2024 | 39,70 | 40,30 | 39,70 | 40,30 | 1,51% | 908,00 |
| 14.02.2024 | 39,50 | 39,90 | 39,10 | 39,70 | 0,51% | 77,00 |
| 13.02.2024 | 39,50 | 40,10 | 39,30 | 39,50 | 0,00% | 10,00 |
| 12.02.2024 | 39,30 | 39,90 | 39,30 | 39,50 | 0,51% | - |
| 09.02.2024 | 39,70 | 39,70 | 39,10 | 39,30 | -1,01% | - |
| 08.02.2024 | 36,80 | 39,90 | 36,70 | 39,70 | 7,01% | 38,00 |
| 07.02.2024 | 35,70 | 38,20 | 35,60 | 37,10 | 3,92% | 714,00 |
| 06.02.2024 | 35,90 | 36,40 | 35,70 | 35,70 | -0,56% | - |
| 05.02.2024 | 35,90 | 36,50 | 35,80 | 35,90 | 0,00% | 1,00 |
| 02.02.2024 | 36,10 | 36,50 | 35,90 | 35,90 | -0,55% | - |
| 01.02.2024 | 37,30 | 37,80 | 35,90 | 36,10 | -3,22% | 10,00 |
| 31.01.2024 | 38,30 | 38,30 | 36,90 | 37,30 | -2,10% | - |
| 30.01.2024 | 38,60 | 38,70 | 38,10 | 38,10 | -1,55% | 55,00 |
| 29.01.2024 | 39,10 | 39,10 | 38,30 | 38,70 | -1,02% | 130,00 |
| 26.01.2024 | 39,10 | 39,90 | 38,90 | 39,10 | 0,00% | 100,00 |
| 25.01.2024 | 37,50 | 39,30 | 37,50 | 39,10 | 4,27% | 585,00 |
| 24.01.2024 | 37,30 | 37,90 | 37,20 | 37,50 | 0,54% | 35,00 |
| 23.01.2024 | 36,60 | 37,50 | 36,60 | 37,30 | 1,63% | - |
| 22.01.2024 | 36,80 | 37,10 | 36,40 | 36,70 | 0,00% | - |
| 19.01.2024 | 37,20 | 37,50 | 36,70 | 36,70 | -1,61% | 1,00 |
| 18.01.2024 | 37,10 | 37,70 | 36,90 | 37,30 | 0,00% | - |
| 17.01.2024 | 37,90 | 38,00 | 37,30 | 37,30 | -1,58% | 10,00 |
| 16.01.2024 | 38,10 | 38,20 | 37,70 | 37,90 | -0,52% | 72,00 |
| 15.01.2024 | 38,10 | 38,40 | 37,80 | 38,10 | 0,00% | 3,00 |
| 12.01.2024 | 37,90 | 38,30 | 37,70 | 38,10 | 0,53% | - |
| 11.01.2024 | 38,60 | 38,70 | 37,70 | 37,90 | -0,52% | - |
| 10.01.2024 | 38,50 | 38,70 | 38,10 | 38,10 | -1,55% | - |
| 09.01.2024 | 38,80 | 38,80 | 38,30 | 38,70 | -0,51% | - |
| 08.01.2024 | 38,10 | 38,90 | 38,00 | 38,90 | 2,10% | 1,00 |
| 05.01.2024 | 38,50 | 38,70 | 37,50 | 38,10 | -1,04% | 2,00 |
| 04.01.2024 | 38,10 | 38,50 | 37,90 | 38,50 | 1,05% | 15,00 |
| 03.01.2024 | 38,10 | 38,50 | 37,70 | 38,10 | 0,00% | 21,00 |
| 02.01.2024 | 37,80 | 38,20 | 37,50 | 38,10 | 0,26% | 334,00 |
| 29.12.2023 | 38,10 | 38,10 | 37,60 | 38,00 | 0,26% | 26,00 |
| 28.12.2023 | 38,50 | 38,80 | 37,80 | 37,90 | -1,56% | 26,00 |
| 27.12.2023 | 38,20 | 38,90 | 37,90 | 38,50 | 1,58% | 13,00 |
| 22.12.2023 | 38,00 | 38,40 | 37,60 | 37,90 | -0,52% | 342,00 |
| 21.12.2023 | 39,70 | 39,90 | 37,90 | 38,10 | -3,05% | 86,00 |
| 20.12.2023 | 39,50 | 39,70 | 39,10 | 39,30 | -0,51% | - |
| 19.12.2023 | 39,10 | 39,70 | 39,10 | 39,50 | 1,02% | 145,00 |
| 18.12.2023 | 39,10 | 39,50 | 38,90 | 39,10 | 0,00% | - |
| 15.12.2023 | 39,30 | 40,10 | 38,70 | 39,10 | -0,51% | 186,00 |
| 14.12.2023 | 38,40 | 39,80 | 38,20 | 39,30 | 2,08% | 1,00 |
| 13.12.2023 | 37,80 | 38,70 | 37,50 | 38,50 | 2,12% | 22,00 |
| 12.12.2023 | 38,30 | 38,40 | 37,70 | 37,70 | -2,08% | 88,00 |
| 11.12.2023 | 38,30 | 38,90 | 38,10 | 38,50 | 0,52% | 15,00 |