45,900€
-2,75%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,30 | 47,40 | 46,20 | 46,30 | -1,91% | - |
| 05.03.2026 | 47,30 | 47,40 | 47,20 | 47,20 | -1,46% | - |
| 04.03.2026 | 47,80 | 47,90 | 47,80 | 47,90 | -0,21% | - |
| 03.03.2026 | 48,20 | 48,30 | 47,90 | 48,00 | 1,48% | - |
| 02.03.2026 | 47,40 | 48,00 | 47,30 | 47,30 | 0,64% | - |
| 27.02.2026 | 47,30 | 47,40 | 47,00 | 47,00 | -0,21% | - |
| 26.02.2026 | 47,20 | 47,40 | 46,50 | 47,10 | 0,43% | - |
| 25.02.2026 | 48,50 | 48,50 | 46,70 | 46,90 | -2,49% | - |
| 24.02.2026 | 48,20 | 48,40 | 48,00 | 48,10 | 2,34% | 10,00 |
| 23.02.2026 | 47,00 | 47,90 | 47,00 | 47,00 | -1,88% | - |
| 20.02.2026 | 47,60 | 48,10 | 47,40 | 47,90 | -1,84% | - |
| 19.02.2026 | 49,00 | 49,00 | 48,80 | 48,80 | 1,67% | - |
| 18.02.2026 | 47,80 | 48,00 | 47,80 | 48,00 | -0,21% | - |
| 17.02.2026 | 43,30 | 48,90 | 43,30 | 48,10 | 10,32% | - |
| 16.02.2026 | 43,50 | 43,70 | 43,50 | 43,60 | 1,16% | 5,00 |
| 13.02.2026 | 43,30 | 44,10 | 43,10 | 43,10 | -0,92% | - |
| 12.02.2026 | 43,50 | 43,50 | 43,40 | 43,50 | 0,93% | - |
| 11.02.2026 | 43,10 | 43,20 | 43,10 | 43,10 | 1,17% | - |
| 10.02.2026 | 42,70 | 42,70 | 42,60 | 42,60 | -1,16% | - |
| 06.02.2026 | 43,10 | 43,10 | 43,00 | 43,10 | -1,15% | - |
| 05.02.2026 | 43,70 | 44,50 | 43,60 | 43,60 | 5,57% | - |
| 04.02.2026 | 41,50 | 41,50 | 41,30 | 41,30 | 0,24% | - |
| 03.02.2026 | 41,00 | 41,90 | 40,90 | 41,20 | 2,74% | - |
| 02.02.2026 | 40,50 | 40,50 | 40,10 | 40,10 | 0,50% | - |
| 30.01.2026 | 40,00 | 40,00 | 39,90 | 39,90 | 1,01% | - |
| 29.01.2026 | 39,70 | 39,70 | 39,50 | 39,50 | -1,50% | - |
| 28.01.2026 | 40,10 | 40,50 | 39,90 | 40,10 | -2,43% | - |
| 27.01.2026 | 41,20 | 41,20 | 41,10 | 41,10 | 0,24% | - |
| 26.01.2026 | 41,10 | 41,10 | 40,90 | 41,00 | -0,73% | - |
| 23.01.2026 | 41,50 | 41,50 | 41,30 | 41,30 | 0,00% | - |
| 22.01.2026 | 41,30 | 41,80 | 41,30 | 41,30 | 1,47% | - |
| 20.01.2026 | 41,50 | 41,50 | 40,70 | 40,70 | -2,16% | 100,00 |
| 19.01.2026 | 41,60 | 41,60 | 41,50 | 41,60 | -1,89% | - |
| 16.01.2026 | 42,30 | 42,40 | 42,30 | 42,40 | 0,24% | - |
| 15.01.2026 | 42,30 | 42,40 | 42,30 | 42,30 | 3,68% | - |
| 14.01.2026 | 40,90 | 40,90 | 40,70 | 40,80 | 0,49% | - |
| 13.01.2026 | 40,70 | 40,70 | 40,60 | 40,60 | 0,25% | - |
| 12.01.2026 | 40,70 | 40,70 | 40,50 | 40,50 | 0,75% | - |
| 09.01.2026 | 40,10 | 40,30 | 40,10 | 40,20 | 3,08% | - |
| 08.01.2026 | 39,20 | 39,20 | 39,00 | 39,00 | 0,78% | - |
| 07.01.2026 | 39,60 | 40,10 | 38,70 | 38,70 | -0,26% | - |
| 06.01.2026 | 38,90 | 38,90 | 38,70 | 38,80 | 2,37% | - |
| 05.01.2026 | 37,90 | 38,00 | 37,90 | 37,90 | 1,88% | - |
| 02.01.2026 | 37,30 | 37,30 | 37,10 | 37,20 | -0,53% | - |
| 30.12.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 1,08% | - |
| 29.12.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 1,09% | - |
| 23.12.2025 | 36,70 | 36,70 | 36,60 | 36,60 | -0,54% | - |
| 22.12.2025 | 36,90 | 37,00 | 36,40 | 36,80 | -0,54% | - |
| 19.12.2025 | 36,70 | 37,10 | 36,70 | 37,00 | 0,00% | - |
| 18.12.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 17.12.2025 | 36,70 | 36,80 | 36,40 | 36,80 | 0,82% | - |
| 16.12.2025 | 36,60 | 36,60 | 36,30 | 36,50 | 0,55% | - |
| 15.12.2025 | 36,20 | 36,30 | 36,20 | 36,30 | 1,68% | - |
| 11.12.2025 | 35,80 | 35,80 | 35,70 | 35,70 | 1,71% | - |
| 10.12.2025 | 35,00 | 35,30 | 34,90 | 35,10 | -0,28% | 50,00 |
| 09.12.2025 | 35,20 | 35,30 | 35,10 | 35,20 | -0,28% | - |
| 08.12.2025 | 35,60 | 36,50 | 35,10 | 35,30 | -0,28% | 30,00 |
| 05.12.2025 | 35,50 | 35,50 | 35,40 | 35,40 | -0,56% | - |
| 04.12.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,85% | - |
| 03.12.2025 | 35,40 | 35,40 | 35,30 | 35,30 | 0,00% | - |
| 02.12.2025 | 36,50 | 37,00 | 35,30 | 35,30 | -3,29% | - |
| 01.12.2025 | 36,40 | 36,50 | 36,40 | 36,50 | 0,83% | - |
| 28.11.2025 | 35,70 | 36,20 | 35,70 | 36,20 | 0,56% | - |
| 27.11.2025 | 36,10 | 36,30 | 36,00 | 36,00 | 0,56% | 50,00 |
| 26.11.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 1,70% | - |
| 25.11.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -1,40% | 100,00 |
| 24.11.2025 | 35,60 | 35,70 | 35,60 | 35,70 | 3,78% | - |
| 21.11.2025 | 34,50 | 34,50 | 34,20 | 34,40 | -0,58% | - |
| 20.11.2025 | 34,50 | 34,60 | 34,50 | 34,60 | 0,00% | - |
| 19.11.2025 | 34,60 | 34,70 | 34,50 | 34,60 | -0,57% | - |
| 18.11.2025 | 34,80 | 34,90 | 34,80 | 34,80 | -1,42% | - |
| 17.11.2025 | 35,20 | 35,30 | 35,20 | 35,30 | -1,12% | - |
| 14.11.2025 | 35,70 | 35,70 | 35,60 | 35,70 | 2,29% | - |
| 13.11.2025 | 34,70 | 34,90 | 34,70 | 34,90 | -1,41% | - |
| 12.11.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | - |
| 11.11.2025 | 35,10 | 35,10 | 35,00 | 35,00 | 1,16% | - |
| 10.11.2025 | 34,80 | 35,30 | 34,60 | 34,60 | 0,29% | - |
| 07.11.2025 | 35,00 | 35,00 | 34,50 | 34,50 | -2,54% | - |
| 06.11.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 1,14% | - |
| 05.11.2025 | 34,90 | 35,00 | 34,80 | 35,00 | 1,45% | - |
| 04.11.2025 | 34,60 | 34,60 | 34,50 | 34,50 | -1,99% | 100,00 |
| 03.11.2025 | 35,20 | 35,40 | 34,80 | 35,20 | 0,28% | - |
| 31.10.2025 | 33,90 | 35,10 | 33,70 | 35,10 | -0,57% | - |
| 30.10.2025 | 34,10 | 35,30 | 34,10 | 35,30 | 2,32% | - |
| 28.10.2025 | 33,90 | 34,70 | 33,70 | 34,50 | 1,47% | 24,00 |
| 27.10.2025 | 34,80 | 35,80 | 33,90 | 34,00 | -5,03% | - |
| 24.10.2025 | 35,70 | 35,80 | 35,70 | 35,80 | -2,19% | - |
| 23.10.2025 | 35,80 | 37,20 | 35,80 | 36,60 | 1,67% | 72,00 |
| 22.10.2025 | 35,50 | 36,30 | 35,30 | 36,00 | 2,27% | - |
| 21.10.2025 | 35,00 | 35,50 | 34,20 | 35,20 | 0,86% | 300,00 |
| 20.10.2025 | 34,30 | 35,70 | 34,30 | 34,90 | 1,45% | 20,00 |
| 17.10.2025 | 34,50 | 34,50 | 34,40 | 34,40 | 0,00% | - |
| 16.10.2025 | 34,30 | 34,50 | 34,30 | 34,40 | 0,29% | - |
| 15.10.2025 | 34,30 | 34,30 | 34,10 | 34,30 | 0,29% | - |
| 14.10.2025 | 34,20 | 34,20 | 34,10 | 34,20 | -1,16% | - |
| 13.10.2025 | 34,10 | 34,60 | 34,10 | 34,60 | 0,58% | 7,00 |
| 10.10.2025 | 34,90 | 35,50 | 34,10 | 34,40 | -6,27% | - |
| 09.10.2025 | 36,60 | 36,70 | 36,50 | 36,70 | 0,27% | - |
| 08.10.2025 | 36,50 | 36,60 | 36,50 | 36,60 | 0,83% | - |
| 07.10.2025 | 36,50 | 37,00 | 36,00 | 36,30 | -1,89% | - |