48,555€
1,59%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,78 | 48,94 | 47,46 | 48,73 | 1,95% | - |
| 08.07.2026 | 49,50 | 49,50 | 47,33 | 47,80 | -3,72% | 190,00 |
| 07.07.2026 | 49,85 | 50,69 | 48,38 | 49,64 | -0,71% | 60,00 |
| 06.07.2026 | 50,18 | 50,48 | 49,46 | 50,00 | 0,15% | - |
| 03.07.2026 | 50,22 | 50,22 | 49,84 | 49,92 | 0,30% | - |
| 02.07.2026 | 49,31 | 49,95 | 48,99 | 49,77 | 0,39% | - |
| 01.07.2026 | 49,33 | 50,27 | 49,10 | 49,58 | -0,24% | 20,00 |
| 30.06.2026 | 48,78 | 49,72 | 48,39 | 49,70 | 2,22% | - |
| 29.06.2026 | 48,42 | 48,65 | 47,14 | 48,62 | 1,77% | 1.657,00 |
| 26.06.2026 | 47,79 | 48,19 | 47,36 | 47,77 | 0,28% | - |
| 25.06.2026 | 47,14 | 48,19 | 46,93 | 47,64 | 1,93% | - |
| 24.06.2026 | 44,62 | 47,02 | 44,62 | 46,74 | 5,01% | - |
| 23.06.2026 | 44,15 | 44,74 | 43,61 | 44,51 | 0,93% | 22,00 |
| 22.06.2026 | 44,32 | 45,15 | 43,65 | 44,10 | -0,82% | - |
| 19.06.2026 | 44,98 | 44,98 | 44,45 | 44,46 | 0,21% | - |
| 18.06.2026 | 44,05 | 45,13 | 43,96 | 44,37 | 0,58% | - |
| 17.06.2026 | 44,14 | 44,97 | 43,51 | 44,11 | -0,20% | - |
| 16.06.2026 | 43,44 | 44,40 | 43,09 | 44,20 | 1,10% | - |
| 15.06.2026 | 43,72 | 44,63 | 43,49 | 43,72 | 0,94% | - |
| 12.06.2026 | 43,21 | 44,30 | 43,12 | 43,32 | 0,66% | - |
| 11.06.2026 | 42,42 | 43,83 | 41,97 | 43,03 | 1,24% | - |
| 10.06.2026 | 42,44 | 43,42 | 42,44 | 42,51 | -0,27% | - |
| 09.06.2026 | 41,24 | 42,64 | 41,21 | 42,62 | 3,71% | - |
| 08.06.2026 | 41,10 | 41,34 | 40,59 | 41,10 | -0,52% | - |
| 05.06.2026 | 41,23 | 41,73 | 41,10 | 41,31 | -0,47% | - |
| 04.06.2026 | 41,82 | 42,63 | 41,36 | 41,51 | -2,18% | - |
| 03.06.2026 | 42,30 | 42,94 | 41,75 | 42,43 | 0,13% | - |
| 02.06.2026 | 41,24 | 42,68 | 40,87 | 42,38 | 2,00% | - |
| 01.06.2026 | 41,78 | 42,20 | 40,94 | 41,55 | -1,40% | - |
| 29.05.2026 | 42,51 | 43,34 | 42,01 | 42,14 | -1,10% | - |
| 28.05.2026 | 42,84 | 42,99 | 42,07 | 42,61 | -0,23% | - |
| 27.05.2026 | 42,74 | 43,53 | 42,35 | 42,71 | -0,81% | - |
| 26.05.2026 | 42,82 | 43,07 | 42,49 | 43,06 | 0,64% | - |
| 25.05.2026 | 42,57 | 42,84 | 42,57 | 42,78 | 0,48% | - |
| 22.05.2026 | 41,89 | 42,74 | 41,89 | 42,58 | 1,13% | - |
| 21.05.2026 | 41,28 | 42,24 | 40,54 | 42,10 | 2,43% | - |
| 20.05.2026 | 39,97 | 41,23 | 39,87 | 41,10 | 2,52% | - |
| 19.05.2026 | 40,34 | 40,98 | 39,55 | 40,09 | -1,17% | - |
| 18.05.2026 | 40,16 | 40,94 | 39,48 | 40,57 | 0,21% | - |
| 15.05.2026 | 42,35 | 42,54 | 40,48 | 40,48 | -4,75% | - |
| 14.05.2026 | 42,50 | 43,15 | 41,91 | 42,50 | -0,32% | - |
| 13.05.2026 | 42,89 | 43,48 | 42,25 | 42,64 | -1,40% | - |
| 12.05.2026 | 43,35 | 43,81 | 42,91 | 43,24 | -0,88% | - |
| 11.05.2026 | 44,62 | 44,62 | 43,20 | 43,63 | -0,30% | - |
| 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% | - |