39,220€
-1,06%
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 | 39,96 | 40,66 | 39,56 | 40,23 | 1,27% | - |
| 25.04.2024 | 39,95 | 40,51 | 39,63 | 39,72 | -0,86% | - |
| 24.04.2024 | 40,64 | 40,64 | 40,04 | 40,07 | -0,99% | - |
| 23.04.2024 | 41,01 | 41,63 | 40,39 | 40,47 | -2,10% | - |
| 22.04.2024 | 40,88 | 41,67 | 40,86 | 41,34 | 1,19% | - |
| 19.04.2024 | 40,83 | 41,47 | 40,41 | 40,85 | -0,04% | - |
| 18.04.2024 | 40,42 | 41,15 | 39,90 | 40,87 | 0,71% | - |
| 17.04.2024 | 39,85 | 41,33 | 39,84 | 40,58 | 1,37% | - |
| 16.04.2024 | 41,13 | 41,17 | 40,00 | 40,03 | -3,26% | - |
| 15.04.2024 | 41,52 | 42,02 | 41,08 | 41,38 | -0,84% | 110,00 |
| 12.04.2024 | 41,89 | 42,51 | 41,49 | 41,73 | -0,33% | - |
| 11.04.2024 | 42,21 | 42,29 | 41,39 | 41,87 | -1,51% | - |
| 10.04.2024 | 42,31 | 43,13 | 42,10 | 42,51 | -0,05% | - |
| 09.04.2024 | 42,32 | 42,77 | 42,16 | 42,53 | 0,21% | - |
| 08.04.2024 | 42,49 | 42,69 | 42,05 | 42,44 | -0,11% | - |
| 05.04.2024 | 42,53 | 42,67 | 41,78 | 42,48 | 0,01% | - |
| 04.04.2024 | 42,45 | 42,89 | 42,27 | 42,48 | 0,09% | 60,00 |
| 03.04.2024 | 42,20 | 42,73 | 42,15 | 42,44 | -0,38% | - |
| 02.04.2024 | 42,36 | 43,20 | 42,16 | 42,60 | 0,20% | - |
| 28.03.2024 | 42,18 | 42,74 | 42,11 | 42,51 | 0,58% | 750,00 |
| 27.03.2024 | 42,49 | 43,12 | 41,98 | 42,27 | -0,41% | - |
| 26.03.2024 | 42,16 | 42,74 | 41,17 | 42,44 | 0,87% | - |
| 25.03.2024 | 41,84 | 42,47 | 41,80 | 42,08 | 0,33% | - |
| 22.03.2024 | 41,79 | 42,28 | 41,70 | 41,94 | 0,14% | - |
| 21.03.2024 | 41,77 | 42,95 | 41,76 | 41,88 | -0,37% | - |
| 20.03.2024 | 42,20 | 42,61 | 41,69 | 42,03 | -0,69% | - |
| 19.03.2024 | 41,47 | 42,49 | 41,20 | 42,32 | 1,68% | - |
| 18.03.2024 | 41,97 | 42,09 | 41,53 | 41,62 | -0,75% | - |
| 15.03.2024 | 40,24 | 42,38 | 40,24 | 41,94 | 2,49% | - |
| 14.03.2024 | 40,21 | 41,44 | 40,14 | 40,92 | 1,87% | - |
| 13.03.2024 | 39,95 | 40,55 | 39,95 | 40,17 | 0,50% | - |
| 12.03.2024 | 39,29 | 40,29 | 39,15 | 39,97 | 1,65% | - |
| 11.03.2024 | 39,20 | 39,46 | 38,60 | 39,32 | 0,27% | - |
| 08.03.2024 | 38,91 | 40,03 | 38,73 | 39,21 | 0,77% | - |
| 07.03.2024 | 38,13 | 39,22 | 38,08 | 38,91 | 1,85% | - |
| 06.03.2024 | 39,22 | 39,57 | 38,18 | 38,21 | -2,38% | - |
| 05.03.2024 | 38,85 | 39,37 | 38,63 | 39,14 | 0,35% | - |
| 04.03.2024 | 39,47 | 39,71 | 38,42 | 39,00 | -1,24% | - |
| 01.03.2024 | 39,39 | 39,97 | 39,34 | 39,49 | 0,08% | - |
| 29.02.2024 | 39,30 | 40,03 | 39,11 | 39,46 | 0,54% | - |
| 28.02.2024 | 38,34 | 39,50 | 38,28 | 39,25 | 2,31% | - |
| 27.02.2024 | 38,05 | 38,64 | 37,91 | 38,37 | 0,64% | - |
| 26.02.2024 | 38,07 | 38,80 | 38,04 | 38,12 | -0,52% | - |
| 23.02.2024 | 38,08 | 38,54 | 37,83 | 38,32 | 0,58% | 400,00 |
| 22.02.2024 | 38,11 | 38,85 | 38,10 | 38,10 | -0,55% | 100,00 |
| 21.02.2024 | 38,27 | 38,37 | 37,78 | 38,31 | 0,27% | - |
| 20.02.2024 | 38,50 | 38,66 | 38,18 | 38,21 | -0,89% | - |
| 19.02.2024 | 38,11 | 38,74 | 38,11 | 38,55 | 1,10% | - |
| 16.02.2024 | 37,78 | 38,36 | 37,48 | 38,13 | 1,05% | - |
| 15.02.2024 | 37,38 | 37,86 | 37,28 | 37,74 | 1,07% | - |
| 14.02.2024 | 37,20 | 37,74 | 37,12 | 37,34 | 0,57% | - |
| 13.02.2024 | 37,45 | 38,03 | 36,96 | 37,13 | -0,92% | - |
| 12.02.2024 | 37,24 | 37,77 | 37,15 | 37,47 | 0,39% | 250,00 |
| 09.02.2024 | 36,86 | 37,54 | 36,86 | 37,33 | 1,23% | - |
| 08.02.2024 | 34,99 | 37,62 | 34,90 | 36,87 | 5,19% | - |
| 07.02.2024 | 33,63 | 35,93 | 33,57 | 35,05 | 4,18% | - |
| 06.02.2024 | 33,61 | 34,02 | 33,36 | 33,65 | -0,10% | - |
| 05.02.2024 | 33,58 | 33,97 | 33,35 | 33,68 | 0,22% | - |
| 02.02.2024 | 33,96 | 34,12 | 33,33 | 33,61 | -0,91% | - |
| 01.02.2024 | 34,56 | 35,00 | 33,84 | 33,92 | -2,08% | - |
| 31.01.2024 | 35,40 | 35,47 | 34,46 | 34,64 | -2,11% | - |
| 30.01.2024 | 35,80 | 36,26 | 35,27 | 35,38 | -1,28% | - |
| 29.01.2024 | 36,53 | 36,57 | 35,56 | 35,84 | -2,02% | - |
| 26.01.2024 | 36,45 | 37,26 | 36,07 | 36,58 | 0,01% | - |
| 25.01.2024 | 34,64 | 36,58 | 34,58 | 36,58 | 5,37% | - |
| 24.01.2024 | 34,66 | 35,16 | 34,36 | 34,71 | 0,62% | - |
| 23.01.2024 | 33,94 | 34,90 | 33,72 | 34,50 | 1,97% | - |
| 22.01.2024 | 34,19 | 34,46 | 33,80 | 33,83 | -0,56% | - |
| 19.01.2024 | 34,25 | 34,97 | 34,00 | 34,02 | -0,73% | - |
| 18.01.2024 | 34,90 | 35,11 | 34,23 | 34,27 | -1,68% | 60,00 |
| 17.01.2024 | 34,78 | 35,23 | 34,66 | 34,86 | -0,60% | - |
| 16.01.2024 | 34,88 | 35,43 | 34,71 | 35,07 | 0,03% | - |
| 15.01.2024 | 35,19 | 35,79 | 35,06 | 35,06 | -0,41% | - |
| 12.01.2024 | 35,10 | 35,72 | 34,99 | 35,20 | 0,33% | - |
| 11.01.2024 | 35,46 | 36,21 | 35,08 | 35,09 | -0,58% | - |
| 10.01.2024 | 35,72 | 36,07 | 35,29 | 35,29 | -1,44% | - |
| 09.01.2024 | 35,80 | 36,32 | 35,77 | 35,81 | -0,04% | - |
| 08.01.2024 | 35,25 | 36,11 | 35,05 | 35,82 | 1,50% | - |
| 05.01.2024 | 35,92 | 35,96 | 34,95 | 35,29 | -1,05% | - |
| 04.01.2024 | 35,75 | 36,14 | 35,65 | 35,67 | -0,21% | - |
| 03.01.2024 | 35,39 | 35,95 | 35,33 | 35,74 | 0,99% | - |
| 02.01.2024 | 36,01 | 36,42 | 35,34 | 35,39 | -1,54% | - |
| 29.12.2023 | 35,99 | 36,44 | 35,95 | 35,95 | 0,01% | - |
| 28.12.2023 | 36,52 | 36,96 | 35,94 | 35,94 | -1,32% | - |
| 27.12.2023 | 36,76 | 37,03 | 36,36 | 36,42 | -0,22% | - |
| 22.12.2023 | 36,93 | 37,06 | 36,47 | 36,50 | -1,19% | 300,00 |
| 21.12.2023 | 36,99 | 37,42 | 36,67 | 36,94 | 0,15% | - |
| 20.12.2023 | 36,57 | 37,09 | 36,52 | 36,89 | 0,05% | - |
| 19.12.2023 | 36,69 | 37,13 | 36,53 | 36,87 | 1,31% | 100,00 |
| 18.12.2023 | 36,50 | 36,92 | 36,20 | 36,39 | -0,22% | - |
| 15.12.2023 | 36,46 | 37,45 | 36,45 | 36,47 | 0,16% | - |
| 14.12.2023 | 34,73 | 37,10 | 34,67 | 36,41 | 4,25% | - |
| 13.12.2023 | 35,35 | 35,36 | 34,73 | 34,93 | -1,33% | - |
| 12.12.2023 | 35,52 | 35,81 | 35,11 | 35,40 | -0,99% | - |
| 11.12.2023 | 35,19 | 36,15 | 35,18 | 35,75 | 0,53% | - |
| 08.12.2023 | 35,44 | 35,80 | 35,03 | 35,56 | 0,68% | - |
| 07.12.2023 | 35,00 | 35,77 | 34,76 | 35,32 | 0,70% | - |
| 06.12.2023 | 34,99 | 35,38 | 34,74 | 35,08 | 0,54% | - |
| 05.12.2023 | 35,36 | 35,67 | 34,57 | 34,89 | -1,76% | 800,00 |
| 04.12.2023 | 35,81 | 35,94 | 35,22 | 35,51 | -0,73% | - |