48,900€
0,14%
Echtzeit-Aktienkurs WestRock Company
Bid:
Ask:
Aktienkurse zur WestRock Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 50,10 | 50,14 | 48,85 | 49,43 | -1,28% | - |
| 30.05.2024 | 49,08 | 50,23 | 48,96 | 50,07 | 1,23% | - |
| 29.05.2024 | 48,95 | 49,56 | 48,80 | 49,46 | 0,75% | - |
| 28.05.2024 | 49,78 | 49,80 | 49,00 | 49,09 | -1,67% | - |
| 27.05.2024 | 49,82 | 49,92 | 49,76 | 49,92 | 0,07% | - |
| 24.05.2024 | 49,07 | 49,90 | 48,85 | 49,89 | 1,67% | 400,00 |
| 23.05.2024 | 48,96 | 49,48 | 48,67 | 49,07 | 0,27% | 1.500,00 |
| 22.05.2024 | 48,58 | 49,22 | 48,50 | 48,94 | 0,73% | - |
| 21.05.2024 | 48,26 | 48,69 | 48,06 | 48,58 | 0,52% | - |
| 20.05.2024 | 48,70 | 49,03 | 48,11 | 48,33 | -0,73% | - |
| 17.05.2024 | 48,20 | 48,72 | 48,15 | 48,69 | 1,08% | - |
| 16.05.2024 | 48,62 | 48,70 | 48,13 | 48,17 | -0,88% | - |
| 15.05.2024 | 47,75 | 48,78 | 47,69 | 48,60 | 1,79% | - |
| 14.05.2024 | 47,38 | 47,85 | 47,22 | 47,74 | 0,78% | - |
| 13.05.2024 | 47,69 | 47,93 | 47,35 | 47,37 | -1,19% | - |
| 10.05.2024 | 48,16 | 48,30 | 47,74 | 47,94 | -0,04% | - |
| 09.05.2024 | 48,18 | 48,81 | 47,94 | 47,96 | -0,56% | - |
| 08.05.2024 | 48,07 | 48,77 | 48,02 | 48,23 | 0,49% | - |
| 07.05.2024 | 47,75 | 48,32 | 47,48 | 48,00 | 0,58% | - |
| 06.05.2024 | 47,59 | 47,79 | 47,15 | 47,72 | 0,40% | - |
| 03.05.2024 | 47,89 | 48,60 | 47,15 | 47,53 | -0,24% | - |
| 02.05.2024 | 44,69 | 48,05 | 44,62 | 47,65 | 6,01% | - |
| 30.04.2024 | 45,30 | 46,05 | 44,89 | 44,95 | -0,08% | - |
| 29.04.2024 | 44,18 | 45,30 | 44,16 | 44,98 | 1,87% | - |
| 26.04.2024 | 43,73 | 44,75 | 43,60 | 44,16 | 1,19% | - |
| 25.04.2024 | 44,25 | 44,43 | 43,29 | 43,64 | -1,66% | - |
| 24.04.2024 | 44,08 | 44,47 | 43,92 | 44,37 | 0,83% | - |
| 23.04.2024 | 45,14 | 45,33 | 43,96 | 44,01 | -2,48% | - |
| 22.04.2024 | 45,12 | 45,83 | 45,10 | 45,13 | 0,18% | - |
| 19.04.2024 | 44,39 | 45,34 | 44,39 | 45,05 | 0,81% | - |
| 18.04.2024 | 44,34 | 45,17 | 44,25 | 44,69 | 0,95% | - |
| 17.04.2024 | 44,51 | 45,42 | 44,21 | 44,27 | -0,38% | - |
| 16.04.2024 | 44,67 | 44,77 | 43,97 | 44,44 | -0,60% | - |
| 15.04.2024 | 45,20 | 46,30 | 44,48 | 44,71 | -0,90% | - |
| 12.04.2024 | 45,92 | 46,29 | 44,92 | 45,11 | -1,53% | - |
| 11.04.2024 | 45,70 | 46,18 | 45,33 | 45,81 | 0,25% | - |
| 10.04.2024 | 45,30 | 45,79 | 44,85 | 45,70 | 0,95% | - |
| 09.04.2024 | 45,35 | 45,51 | 44,41 | 45,27 | -0,24% | - |
| 08.04.2024 | 45,09 | 45,51 | 44,65 | 45,38 | 0,52% | - |
| 05.04.2024 | 45,16 | 45,38 | 44,78 | 45,14 | 0,16% | - |
| 04.04.2024 | 45,15 | 45,61 | 44,86 | 45,07 | -0,13% | - |
| 03.04.2024 | 45,94 | 46,06 | 45,01 | 45,13 | -1,39% | - |
| 02.04.2024 | 45,96 | 46,22 | 45,18 | 45,77 | 0,58% | - |
| 28.03.2024 | 45,30 | 46,30 | 45,00 | 45,50 | 0,44% | - |
| 27.03.2024 | 45,50 | 46,00 | 44,60 | 45,30 | -1,31% | - |
| 26.03.2024 | 44,80 | 46,00 | 44,70 | 45,90 | 2,00% | - |
| 25.03.2024 | 44,70 | 45,40 | 44,60 | 45,00 | 0,22% | - |
| 22.03.2024 | 44,90 | 45,40 | 44,40 | 44,90 | -1,10% | - |
| 21.03.2024 | 45,70 | 45,90 | 44,60 | 45,40 | 0,00% | - |
| 20.03.2024 | 45,10 | 45,60 | 44,70 | 45,40 | 0,44% | - |
| 19.03.2024 | 44,50 | 45,70 | 44,30 | 45,20 | 2,03% | - |
| 18.03.2024 | 44,80 | 45,00 | 43,80 | 44,30 | -0,89% | - |
| 15.03.2024 | 43,90 | 45,00 | 43,90 | 44,70 | 2,52% | - |
| 14.03.2024 | 42,60 | 44,20 | 42,60 | 43,60 | 1,63% | - |
| 13.03.2024 | 42,80 | 43,40 | 42,40 | 42,90 | 0,23% | 168,00 |
| 12.03.2024 | 42,30 | 43,40 | 42,00 | 42,80 | 0,94% | - |
| 11.03.2024 | 41,20 | 43,20 | 39,10 | 42,40 | 1,92% | - |
| 08.03.2024 | 41,40 | 42,20 | 41,30 | 41,60 | 0,97% | - |
| 07.03.2024 | 40,20 | 41,80 | 40,20 | 41,20 | 0,98% | 2.360,00 |
| 06.03.2024 | 41,20 | 41,80 | 40,20 | 40,80 | -1,69% | - |
| 05.03.2024 | 41,00 | 42,00 | 41,00 | 41,50 | 0,73% | - |
| 04.03.2024 | 41,70 | 42,00 | 41,20 | 41,20 | -0,72% | - |
| 01.03.2024 | 41,60 | 42,30 | 41,40 | 41,50 | -0,95% | - |
| 29.02.2024 | 41,20 | 42,50 | 41,20 | 41,90 | 0,96% | - |
| 28.02.2024 | 41,00 | 42,00 | 40,90 | 41,50 | 0,24% | - |
| 27.02.2024 | 40,00 | 41,40 | 40,00 | 41,40 | 2,73% | - |
| 26.02.2024 | 40,20 | 41,00 | 40,00 | 40,30 | -0,49% | - |
| 23.02.2024 | 40,70 | 41,30 | 40,20 | 40,50 | 0,25% | - |
| 22.02.2024 | 40,50 | 41,00 | 40,40 | 40,40 | -0,25% | - |
| 21.02.2024 | 40,20 | 41,00 | 40,20 | 40,50 | 0,00% | - |
| 20.02.2024 | 40,00 | 41,00 | 40,00 | 40,50 | 1,00% | - |
| 19.02.2024 | 40,20 | 40,60 | 40,10 | 40,10 | -0,99% | - |
| 16.02.2024 | 40,10 | 40,80 | 39,90 | 40,50 | 0,25% | - |
| 15.02.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 2,02% | - |
| 14.02.2024 | 39,20 | 40,00 | 39,00 | 39,60 | 0,25% | - |
| 13.02.2024 | 39,20 | 40,10 | 39,00 | 39,50 | -0,75% | - |
| 12.02.2024 | 39,00 | 40,00 | 39,00 | 39,80 | 0,51% | - |
| 09.02.2024 | 39,70 | 39,80 | 39,00 | 39,60 | -0,25% | - |
| 08.02.2024 | 36,70 | 40,00 | 36,70 | 39,70 | 7,01% | - |
| 07.02.2024 | 35,40 | 38,20 | 35,40 | 37,10 | 3,92% | - |
| 06.02.2024 | 35,90 | 36,40 | 35,70 | 35,70 | -1,11% | - |
| 05.02.2024 | 36,00 | 36,50 | 35,60 | 36,10 | 0,56% | - |
| 02.02.2024 | 35,80 | 36,60 | 35,80 | 35,90 | -0,55% | - |
| 01.02.2024 | 37,30 | 37,80 | 35,90 | 36,10 | -3,22% | - |
| 31.01.2024 | 38,30 | 38,30 | 36,80 | 37,30 | -2,10% | - |
| 30.01.2024 | 38,60 | 38,70 | 38,00 | 38,10 | -1,30% | - |
| 29.01.2024 | 39,10 | 39,10 | 38,20 | 38,60 | -1,28% | - |
| 26.01.2024 | 39,10 | 40,00 | 38,80 | 39,10 | 0,00% | - |
| 25.01.2024 | 37,50 | 39,40 | 37,50 | 39,10 | 4,27% | - |
| 24.01.2024 | 37,30 | 37,90 | 37,20 | 37,50 | 0,54% | - |
| 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% | - |
| 18.01.2024 | 36,80 | 37,70 | 36,80 | 37,30 | 0,00% | - |
| 17.01.2024 | 37,80 | 38,00 | 37,10 | 37,30 | -1,58% | - |
| 16.01.2024 | 38,10 | 38,20 | 37,60 | 37,90 | -0,52% | - |
| 15.01.2024 | 37,80 | 38,10 | 37,80 | 38,10 | 0,00% | - |
| 12.01.2024 | 37,90 | 38,40 | 37,70 | 38,10 | 0,53% | - |
| 11.01.2024 | 38,40 | 38,70 | 37,60 | 37,90 | -0,52% | - |
| 10.01.2024 | 38,50 | 38,80 | 38,00 | 38,10 | -1,04% | - |