40,300€
-0,98%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 40,60 | 40,80 | 40,30 | 40,30 | -0,98% | 245,00 |
| 22.08.2025 | 40,10 | 41,10 | 40,10 | 40,70 | 1,75% | - |
| 21.08.2025 | 39,10 | 40,50 | 39,00 | 40,00 | 1,27% | - |
| 20.08.2025 | 39,90 | 39,90 | 39,10 | 39,50 | 0,00% | - |
| 19.08.2025 | 38,90 | 39,90 | 38,90 | 39,50 | 1,54% | - |
| 18.08.2025 | 39,50 | 39,90 | 38,90 | 38,90 | -1,02% | 4,00 |
| 15.08.2025 | 39,60 | 39,90 | 39,10 | 39,30 | -0,51% | - |
| 14.08.2025 | 39,90 | 40,00 | 38,90 | 39,50 | -0,50% | - |
| 13.08.2025 | 38,90 | 39,90 | 38,70 | 39,70 | 1,53% | - |
| 12.08.2025 | 38,70 | 39,30 | 38,50 | 39,10 | 0,51% | - |
| 11.08.2025 | 39,10 | 39,40 | 38,50 | 38,90 | -1,52% | - |
| 07.08.2025 | 38,90 | 39,50 | 38,90 | 39,50 | 2,07% | - |
| 06.08.2025 | 38,70 | 39,10 | 38,50 | 38,70 | -0,51% | - |
| 05.08.2025 | 38,70 | 39,10 | 38,30 | 38,90 | 1,04% | - |
| 04.08.2025 | 38,20 | 38,80 | 38,10 | 38,50 | 0,52% | - |
| 01.08.2025 | 39,60 | 39,70 | 37,90 | 38,30 | -2,30% | - |
| 31.07.2025 | 40,00 | 40,40 | 39,10 | 39,20 | -2,24% | - |
| 30.07.2025 | 41,00 | 41,40 | 39,90 | 40,10 | -1,96% | 24,00 |
| 29.07.2025 | 41,10 | 41,90 | 40,90 | 40,90 | -0,97% | - |
| 28.07.2025 | 41,20 | 41,70 | 40,70 | 41,30 | 0,00% | 1,00 |
| 25.07.2025 | 41,30 | 41,70 | 40,70 | 41,30 | 0,49% | 120,00 |
| 24.07.2025 | 41,40 | 42,50 | 40,30 | 41,10 | -0,48% | - |
| 23.07.2025 | 40,70 | 41,50 | 40,60 | 41,30 | 1,47% | - |
| 22.07.2025 | 39,30 | 40,70 | 39,30 | 40,70 | 3,30% | - |
| 21.07.2025 | 39,50 | 39,70 | 39,30 | 39,40 | 0,25% | - |
| 18.07.2025 | 39,80 | 40,30 | 39,30 | 39,30 | -1,01% | - |
| 17.07.2025 | 39,20 | 39,90 | 39,20 | 39,70 | 1,02% | - |
| 16.07.2025 | 39,00 | 39,50 | 38,50 | 39,30 | 0,51% | - |
| 15.07.2025 | 39,50 | 39,90 | 39,10 | 39,10 | -1,51% | - |
| 14.07.2025 | 39,60 | 40,00 | 39,10 | 39,70 | 0,00% | - |
| 11.07.2025 | 40,20 | 40,70 | 39,30 | 39,70 | -1,24% | - |
| 10.07.2025 | 40,00 | 40,90 | 39,70 | 40,20 | 0,50% | 210,00 |
| 09.07.2025 | 39,80 | 40,30 | 39,50 | 40,00 | 0,25% | - |
| 08.07.2025 | 39,60 | 40,30 | 39,40 | 39,90 | 1,01% | - |
| 07.07.2025 | 39,20 | 40,40 | 39,10 | 39,50 | 0,77% | 765,00 |
| 04.07.2025 | 39,50 | 39,50 | 39,20 | 39,20 | -0,76% | - |
| 03.07.2025 | 39,50 | 40,10 | 39,50 | 39,50 | 0,51% | - |
| 02.07.2025 | 38,70 | 39,50 | 38,70 | 39,30 | 1,55% | - |
| 01.07.2025 | 37,20 | 39,10 | 36,80 | 38,70 | 5,45% | - |
| 30.06.2025 | 37,40 | 37,90 | 36,70 | 36,70 | -2,13% | - |
| 27.06.2025 | 37,50 | 37,90 | 37,10 | 37,50 | -0,53% | - |
| 26.06.2025 | 37,40 | 37,70 | 37,00 | 37,70 | 0,80% | - |
| 25.06.2025 | 38,10 | 38,30 | 37,30 | 37,40 | -2,35% | - |
| 24.06.2025 | 37,90 | 38,30 | 37,70 | 38,30 | 1,59% | - |
| 23.06.2025 | 37,50 | 38,10 | 37,30 | 37,70 | 0,53% | - |
| 20.06.2025 | 37,60 | 38,10 | 37,30 | 37,50 | -0,27% | 15,00 |
| 19.06.2025 | 37,90 | 38,00 | 37,50 | 37,60 | -0,79% | - |
| 18.06.2025 | 38,10 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 17.06.2025 | 38,50 | 38,60 | 37,80 | 38,10 | -1,55% | - |
| 16.06.2025 | 38,40 | 38,70 | 38,30 | 38,70 | 0,52% | - |
| 13.06.2025 | 39,40 | 39,70 | 38,30 | 38,50 | -2,04% | - |
| 12.06.2025 | 39,40 | 39,50 | 38,70 | 39,30 | -0,51% | - |
| 11.06.2025 | 40,40 | 40,50 | 39,30 | 39,50 | -1,99% | - |
| 10.06.2025 | 39,90 | 40,50 | 39,70 | 40,30 | 1,00% | - |
| 09.06.2025 | 39,50 | 40,30 | 39,50 | 39,90 | 0,50% | - |
| 06.06.2025 | 39,40 | 40,10 | 39,20 | 39,70 | 0,51% | - |
| 05.06.2025 | 39,30 | 39,90 | 38,90 | 39,50 | 0,00% | - |
| 04.06.2025 | 40,10 | 40,30 | 39,50 | 39,50 | -1,50% | 60,00 |
| 03.06.2025 | 39,00 | 40,10 | 38,70 | 40,10 | 3,08% | - |
| 02.06.2025 | 40,10 | 40,50 | 38,70 | 38,90 | -3,47% | - |
| 30.05.2025 | 40,10 | 40,30 | 39,70 | 40,30 | 0,50% | 200,00 |
| 29.05.2025 | 40,50 | 41,30 | 39,70 | 40,10 | -0,99% | - |
| 28.05.2025 | 41,20 | 41,50 | 40,50 | 40,50 | -1,46% | - |
| 27.05.2025 | 40,40 | 41,10 | 40,40 | 41,10 | 1,48% | - |
| 26.05.2025 | 40,20 | 40,70 | 40,10 | 40,50 | 0,50% | - |
| 23.05.2025 | 40,00 | 40,80 | 39,30 | 40,30 | 0,50% | - |
| 22.05.2025 | 39,90 | 40,60 | 39,70 | 40,10 | 0,00% | - |
| 21.05.2025 | 40,90 | 40,90 | 39,90 | 40,10 | -1,96% | - |
| 20.05.2025 | 41,10 | 41,30 | 40,70 | 40,90 | -0,49% | - |
| 19.05.2025 | 41,50 | 41,70 | 40,60 | 41,10 | -1,44% | 100,00 |
| 16.05.2025 | 40,90 | 41,70 | 40,90 | 41,70 | 1,96% | - |
| 15.05.2025 | 40,50 | 41,10 | 39,90 | 40,90 | 0,99% | - |
| 14.05.2025 | 40,30 | 40,90 | 39,70 | 40,50 | 0,50% | - |
| 13.05.2025 | 41,30 | 41,90 | 40,30 | 40,30 | -2,89% | - |
| 12.05.2025 | 39,50 | 41,90 | 39,50 | 41,50 | 5,06% | - |
| 09.05.2025 | 39,70 | 40,30 | 39,30 | 39,50 | -1,74% | - |
| 08.05.2025 | 39,10 | 40,50 | 39,00 | 40,20 | 2,81% | - |
| 07.05.2025 | 39,00 | 39,50 | 38,70 | 39,10 | 0,00% | - |
| 06.05.2025 | 39,70 | 39,70 | 38,90 | 39,10 | -1,51% | - |
| 05.05.2025 | 39,50 | 40,80 | 39,10 | 39,70 | 0,51% | - |
| 02.05.2025 | 36,20 | 39,70 | 36,20 | 39,50 | 8,82% | - |
| 30.04.2025 | 41,10 | 42,30 | 35,10 | 36,30 | -11,68% | 99,00 |
| 29.04.2025 | 40,70 | 41,50 | 40,60 | 41,10 | 0,98% | - |
| 28.04.2025 | 40,70 | 41,10 | 40,30 | 40,70 | 0,00% | - |
| 25.04.2025 | 40,70 | 41,10 | 40,10 | 40,70 | 0,00% | 15,00 |
| 24.04.2025 | 40,10 | 40,90 | 39,50 | 40,70 | 1,50% | - |
| 23.04.2025 | 39,50 | 40,90 | 39,50 | 40,10 | 1,52% | - |
| 22.04.2025 | 38,60 | 39,50 | 37,60 | 39,50 | 2,60% | 140,00 |
| 17.04.2025 | 38,00 | 39,10 | 37,60 | 38,50 | 1,05% | - |
| 16.04.2025 | 39,10 | 39,10 | 37,70 | 38,10 | -2,56% | - |
| 15.04.2025 | 38,90 | 39,30 | 38,70 | 39,10 | 0,51% | - |
| 14.04.2025 | 38,70 | 39,40 | 38,20 | 38,90 | 2,10% | - |
| 11.04.2025 | 37,70 | 38,60 | 36,80 | 38,10 | 0,53% | - |
| 10.04.2025 | 39,10 | 39,20 | 36,70 | 37,90 | -3,07% | 20,00 |
| 09.04.2025 | 37,10 | 39,30 | 35,50 | 39,10 | 5,39% | 14,00 |
| 08.04.2025 | 38,70 | 39,80 | 36,70 | 37,10 | -3,13% | - |
| 07.04.2025 | 39,90 | 40,20 | 37,30 | 38,30 | -4,49% | 3,00 |
| 04.04.2025 | 41,60 | 41,70 | 39,50 | 40,10 | -3,84% | - |
| 03.04.2025 | 44,10 | 44,10 | 41,70 | 41,70 | -5,44% | - |
| 02.04.2025 | 44,40 | 44,50 | 43,50 | 44,10 | -0,90% | - |