47,995€
0,77%
Echtzeit-Aktienkurs WestRock Company
Bid:
Ask:
Aktienkurse zur WestRock Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 0,65% | 1,00 |
| 06.05.2024 | 47,84 | 47,90 | 47,63 | 47,63 | -0,71% | 153,00 |
| 02.05.2024 | 44,87 | 47,97 | 44,87 | 47,97 | 5,43% | 359,00 |
| 30.04.2024 | 45,49 | 45,50 | 45,49 | 45,50 | 0,89% | 150,00 |
| 29.04.2024 | 45,12 | 45,12 | 45,10 | 45,10 | 2,13% | 116,00 |
| 26.04.2024 | 43,82 | 44,16 | 43,82 | 44,16 | 0,36% | 400,00 |
| 24.04.2024 | 44,01 | 44,46 | 44,00 | 44,00 | -0,97% | 389,00 |
| 23.04.2024 | 45,15 | 45,15 | 44,43 | 44,43 | -1,96% | 279,00 |
| 22.04.2024 | 45,40 | 45,81 | 45,32 | 45,32 | 0,94% | 315,00 |
| 18.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,58% | 201,00 |
| 17.04.2024 | 44,64 | 44,64 | 44,64 | 44,64 | 1,11% | 65,00 |
| 16.04.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -3,88% | 30,00 |
| 15.04.2024 | 45,65 | 45,93 | 45,65 | 45,93 | 0,02% | 3,00 |
| 11.04.2024 | 45,25 | 45,92 | 45,25 | 45,92 | 1,68% | 157,00 |
| 10.04.2024 | 44,84 | 45,16 | 44,84 | 45,16 | 0,58% | 35,00 |
| 09.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,75% | 100,00 |
| 08.04.2024 | 45,34 | 45,34 | 45,24 | 45,24 | -0,18% | 2,00 |
| 04.04.2024 | 44,72 | 45,58 | 44,72 | 45,32 | -0,22% | 207,00 |
| 03.04.2024 | 45,29 | 45,42 | 45,29 | 45,42 | -0,18% | 415,00 |
| 02.04.2024 | 46,41 | 46,41 | 45,50 | 45,50 | 0,66% | 14,00 |
| 28.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | 50,00 |
| 27.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 47,00 |
| 26.03.2024 | 44,80 | 45,80 | 44,80 | 45,80 | 2,23% | 327,00 |
| 25.03.2024 | 45,00 | 45,00 | 44,40 | 44,80 | 0,00% | 261,00 |
| 22.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 55,00 |
| 21.03.2024 | 45,60 | 45,60 | 45,40 | 45,40 | -0,87% | 205,00 |
| 20.03.2024 | 45,40 | 45,80 | 45,40 | 45,80 | 1,33% | 104,00 |
| 19.03.2024 | 44,60 | 45,20 | 44,60 | 45,20 | 2,26% | 61,00 |
| 18.03.2024 | 44,80 | 45,00 | 44,20 | 44,20 | -1,34% | 187,00 |
| 15.03.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 4,67% | 507,00 |
| 12.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | 35,00 |
| 11.03.2024 | 41,40 | 42,00 | 40,80 | 42,00 | 0,96% | 879,00 |
| 08.03.2024 | 41,60 | 41,80 | 41,60 | 41,60 | 0,97% | 6.879,00 |
| 07.03.2024 | 41,40 | 41,60 | 41,20 | 41,20 | -0,48% | 202,00 |
| 05.03.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | 177,00 |
| 04.03.2024 | 41,40 | 41,80 | 41,40 | 41,60 | -0,95% | 215,00 |
| 01.03.2024 | 42,20 | 42,20 | 41,80 | 42,00 | 0,96% | 47,00 |
| 28.02.2024 | 41,60 | 41,60 | 41,20 | 41,60 | 2,97% | 242,00 |
| 27.02.2024 | 40,00 | 40,40 | 40,00 | 40,40 | -0,49% | 101,00 |
| 26.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 200,00 |
| 23.02.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,99% | 119,00 |
| 21.02.2024 | 40,60 | 40,60 | 40,40 | 40,40 | 0,00% | 10,00 |
| 20.02.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,50% | 175,00 |
| 19.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 230,00 |
| 16.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | 15,00 |
| 15.02.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 1,52% | 908,00 |
| 14.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 77,00 |
| 13.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 10,00 |
| 08.02.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 5,41% | 38,00 |
| 07.02.2024 | 36,00 | 37,60 | 36,00 | 37,00 | 3,35% | 714,00 |
| 05.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | 1,00 |
| 01.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 10,00 |
| 30.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | 55,00 |
| 29.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | 130,00 |
| 26.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 100,00 |
| 25.01.2024 | 38,40 | 39,20 | 38,40 | 39,20 | 4,81% | 585,00 |
| 24.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 35,00 |
| 19.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 1,00 |
| 17.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 10,00 |
| 16.01.2024 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | 72,00 |
| 15.01.2024 | 38,20 | 38,40 | 37,80 | 37,80 | -2,58% | 3,00 |
| 08.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 1,00 |
| 05.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 2,00 |
| 04.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 15,00 |
| 03.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 21,00 |
| 02.01.2024 | 37,60 | 38,20 | 37,60 | 37,60 | 0,00% | 334,00 |
| 29.12.2023 | 37,80 | 37,80 | 37,60 | 37,60 | -1,05% | 26,00 |
| 28.12.2023 | 38,80 | 38,80 | 38,00 | 38,00 | -1,04% | 26,00 |
| 27.12.2023 | 38,40 | 38,40 | 38,20 | 38,40 | 1,59% | 13,00 |
| 22.12.2023 | 37,80 | 38,00 | 37,80 | 37,80 | -3,57% | 342,00 |
| 21.12.2023 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | 86,00 |
| 19.12.2023 | 39,60 | 39,60 | 39,20 | 39,20 | -1,01% | 145,00 |
| 15.12.2023 | 39,80 | 39,80 | 39,40 | 39,60 | 3,66% | 186,00 |
| 14.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 1,00 |
| 13.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 22,00 |
| 12.12.2023 | 38,00 | 38,00 | 37,80 | 37,80 | -2,07% | 88,00 |
| 11.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 15,00 |
| 08.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 160,00 |
| 07.12.2023 | 38,00 | 38,20 | 37,60 | 37,60 | -0,53% | 363,00 |
| 05.12.2023 | 37,60 | 37,80 | 37,60 | 37,80 | -1,56% | 1.600,00 |
| 04.12.2023 | 38,40 | 38,40 | 38,00 | 38,40 | -1,03% | 1.215,00 |
| 01.12.2023 | 37,60 | 38,80 | 37,60 | 38,80 | 2,11% | 522,00 |
| 30.11.2023 | 37,60 | 38,00 | 37,60 | 38,00 | 8,57% | 1.067,00 |
| 28.11.2023 | 35,20 | 35,20 | 35,00 | 35,00 | 1,74% | 280,00 |
| 27.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 29,00 |
| 24.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | 208,00 |
| 21.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 400,00 |
| 20.11.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | 45,00 |
| 16.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | 140,00 |
| 15.11.2023 | 35,80 | 36,00 | 35,80 | 36,00 | 2,27% | 23,00 |
| 13.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | 214,00 |
| 10.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 84,00 |
| 09.11.2023 | 35,40 | 36,00 | 35,40 | 36,00 | 1,12% | 269,00 |
| 07.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 145,00 |
| 06.11.2023 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | 784,00 |
| 03.11.2023 | 35,00 | 35,40 | 35,00 | 35,40 | 2,91% | 668,00 |
| 02.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 1,00 |
| 01.11.2023 | 34,00 | 35,00 | 34,00 | 34,20 | 1,79% | 1.030,00 |
| 31.10.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 180,00 |
| 30.10.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 90,00 |