43,740€
-1,39%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,65 | 44,47 | 43,28 | 43,76 | -1,35% | 69,00 |
| 07.05.2026 | 44,28 | 44,67 | 44,08 | 44,36 | -0,15% | - |
| 06.05.2026 | 43,17 | 44,85 | 43,02 | 44,42 | 2,47% | - |
| 05.05.2026 | 42,44 | 43,42 | 42,30 | 43,35 | 2,17% | - |
| 04.05.2026 | 42,71 | 44,07 | 42,06 | 42,43 | -0,12% | - |
| 30.04.2026 | 42,09 | 43,12 | 41,81 | 42,48 | 0,59% | - |
| 29.04.2026 | 42,61 | 42,95 | 41,90 | 42,23 | -1,58% | - |
| 28.04.2026 | 42,88 | 43,54 | 42,44 | 42,91 | 0,12% | - |
| 27.04.2026 | 41,49 | 42,97 | 41,46 | 42,86 | 3,48% | - |
| 24.04.2026 | 42,10 | 42,35 | 41,21 | 41,42 | -0,85% | - |
| 23.04.2026 | 40,45 | 43,29 | 40,32 | 41,78 | 2,47% | - |
| 22.04.2026 | 45,21 | 46,56 | 39,72 | 40,77 | -15,49% | 70,00 |
| 21.04.2026 | 48,24 | 48,83 | 47,10 | 48,25 | 0,20% | - |
| 20.04.2026 | 48,80 | 49,62 | 47,99 | 48,15 | -1,28% | - |
| 17.04.2026 | 46,91 | 48,90 | 46,63 | 48,78 | 3,79% | - |
| 16.04.2026 | 46,76 | 47,41 | 46,64 | 47,00 | 0,22% | - |
| 15.04.2026 | 46,51 | 47,25 | 45,16 | 46,89 | 0,96% | - |
| 14.04.2026 | 46,73 | 47,12 | 46,08 | 46,45 | -0,20% | - |
| 13.04.2026 | 48,08 | 48,47 | 46,51 | 46,54 | -3,30% | - |
| 10.04.2026 | 47,94 | 48,61 | 47,64 | 48,13 | 0,48% | - |
| 09.04.2026 | 47,81 | 48,00 | 47,15 | 47,90 | 0,17% | - |
| 08.04.2026 | 46,62 | 47,94 | 46,30 | 47,82 | 3,16% | - |
| 07.04.2026 | 46,74 | 47,48 | 46,31 | 46,36 | -1,79% | - |
| 02.04.2026 | 47,60 | 47,90 | 47,20 | 47,20 | 0,64% | - |
| 01.04.2026 | 46,80 | 47,00 | 46,80 | 46,90 | 0,21% | - |
| 31.03.2026 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | - |
| 30.03.2026 | 46,20 | 46,40 | 46,20 | 46,40 | -0,43% | - |
| 27.03.2026 | 46,40 | 46,60 | 46,40 | 46,60 | 1,53% | - |
| 26.03.2026 | 46,10 | 46,10 | 45,50 | 45,90 | 0,88% | - |
| 25.03.2026 | 45,30 | 45,50 | 45,30 | 45,50 | 1,79% | - |
| 24.03.2026 | 44,60 | 44,70 | 44,50 | 44,70 | 0,68% | - |
| 23.03.2026 | 43,70 | 44,90 | 43,30 | 44,40 | 1,60% | - |
| 20.03.2026 | 44,90 | 45,30 | 43,50 | 43,70 | -4,79% | - |
| 19.03.2026 | 45,70 | 46,40 | 45,50 | 45,90 | -1,71% | - |
| 18.03.2026 | 46,50 | 46,70 | 46,50 | 46,70 | 1,08% | - |
| 17.03.2026 | 46,70 | 46,70 | 46,20 | 46,20 | -0,43% | - |
| 16.03.2026 | 46,50 | 46,50 | 46,40 | 46,40 | 1,09% | - |
| 13.03.2026 | 45,90 | 45,90 | 45,70 | 45,90 | 0,44% | - |
| 12.03.2026 | 45,90 | 45,90 | 45,70 | 45,70 | -0,44% | - |
| 11.03.2026 | 45,90 | 46,00 | 45,80 | 45,90 | 0,00% | - |
| 10.03.2026 | 45,90 | 46,10 | 45,90 | 45,90 | 5,52% | - |
| 09.03.2026 | 45,40 | 45,90 | 43,00 | 43,50 | -4,81% | - |
| 06.03.2026 | 46,30 | 47,40 | 45,50 | 45,70 | -3,18% | - |
| 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 | -0,23% | - |
| 09.02.2026 | 43,40 | 44,10 | 42,30 | 42,70 | -0,93% | - |
| 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 | 0,00% | - |
| 21.01.2026 | 40,70 | 41,70 | 40,50 | 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 | 0,55% | - |
| 12.12.2025 | 36,00 | 36,40 | 35,90 | 36,10 | 1,12% | 120,00 |
| 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 |