44,040€
-1,61%
Echtzeit-Aktienkurs Sonoco Products Company
Bid:
Ask:
Aktienkurse zur Sonoco Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,79 | 45,44 | 43,95 | 43,97 | -1,76% | 5,00 |
| 11.11.2026 | 43,79 | 45,12 | 43,79 | 44,76 | 1,11% | - |
| 10.11.2026 | 44,57 | 44,60 | 43,87 | 44,27 | -1,78% | - |
| 09.11.2026 | 45,26 | 45,75 | 44,76 | 45,07 | -0,58% | - |
| 06.11.2026 | 45,79 | 46,01 | 45,06 | 45,34 | -1,43% | - |
| 05.11.2026 | 46,05 | 46,70 | 45,66 | 46,00 | -0,12% | - |
| 04.11.2026 | 43,64 | 46,22 | 43,47 | 46,05 | 5,69% | - |
| 03.11.2026 | 44,88 | 45,17 | 43,42 | 43,57 | -2,40% | - |
| 02.11.2026 | 44,77 | 45,42 | 44,50 | 44,64 | 0,03% | - |
| 30.10.2026 | 44,63 | 45,18 | 44,24 | 44,63 | 0,15% | - |
| 29.10.2026 | 43,72 | 44,80 | 43,61 | 44,56 | 2,24% | - |
| 28.10.2026 | 44,30 | 44,37 | 42,87 | 43,59 | -1,60% | - |
| 27.10.2026 | 44,09 | 44,45 | 43,93 | 44,30 | 0,29% | - |
| 26.10.2026 | 44,74 | 45,01 | 43,91 | 44,17 | -1,13% | - |
| 23.10.2026 | 44,82 | 45,07 | 43,92 | 44,67 | -1,16% | - |
| 22.10.2026 | 40,47 | 45,62 | 40,22 | 45,20 | 0,08% | - |
| 21.10.2026 | 45,23 | 45,74 | 44,84 | 45,16 | 0,04% | 110,00 |
| 20.10.2026 | 44,42 | 45,17 | 43,99 | 45,14 | 1,30% | - |
| 19.10.2026 | 44,57 | 45,03 | 43,76 | 44,56 | 0,63% | - |
| 16.10.2026 | 44,26 | 44,90 | 44,03 | 44,28 | -0,17% | - |
| 15.10.2026 | 44,03 | 45,25 | 43,68 | 44,36 | 1,77% | 100,00 |
| 14.10.2026 | 43,52 | 44,00 | 43,23 | 43,59 | -0,07% | - |
| 13.10.2026 | 43,07 | 43,73 | 42,95 | 43,62 | 1,00% | 25,00 |
| 12.10.2026 | 42,79 | 43,62 | 42,60 | 43,19 | 0,86% | 1.680,00 |
| 09.10.2026 | 43,17 | 43,36 | 42,80 | 42,82 | -0,79% | - |
| 08.10.2026 | 42,64 | 43,23 | 42,10 | 43,16 | 1,35% | - |
| 07.10.2026 | 42,71 | 43,57 | 42,33 | 42,58 | 0,27% | - |
| 06.10.2026 | 42,96 | 43,38 | 42,37 | 42,47 | -1,32% | - |
| 05.10.2026 | 43,31 | 43,74 | 42,61 | 43,04 | -0,59% | - |
| 02.10.2026 | 43,14 | 43,89 | 42,77 | 43,29 | -0,06% | - |
| 01.10.2026 | 43,09 | 43,55 | 42,13 | 43,32 | 0,28% | - |
| 30.09.2026 | 43,75 | 44,44 | 43,02 | 43,20 | -1,23% | - |
| 29.09.2026 | 43,94 | 44,51 | 43,34 | 43,74 | -0,52% | - |
| 28.09.2026 | 43,95 | 44,54 | 43,19 | 43,97 | 0,13% | - |
| 25.09.2026 | 43,90 | 44,34 | 43,55 | 43,91 | -0,13% | - |
| 24.09.2026 | 44,47 | 44,85 | 43,42 | 43,97 | -1,00% | - |
| 23.09.2026 | 44,28 | 44,94 | 44,27 | 44,41 | 0,68% | - |
| 22.09.2026 | 42,91 | 44,55 | 42,88 | 44,11 | 2,83% | - |
| 21.09.2026 | 42,62 | 43,48 | 42,62 | 42,90 | 1,05% | - |
| 18.09.2026 | 42,54 | 43,09 | 42,21 | 42,45 | -0,18% | - |
| 17.09.2026 | 42,21 | 42,88 | 42,16 | 42,53 | 0,63% | - |
| 16.09.2026 | 41,84 | 42,91 | 41,51 | 42,26 | 1,37% | - |
| 15.09.2026 | 41,88 | 42,30 | 41,40 | 41,69 | -0,94% | - |
| 14.09.2026 | 41,25 | 42,12 | 41,06 | 42,09 | 1,85% | 20,00 |
| 11.09.2026 | 41,71 | 42,49 | 41,10 | 41,32 | -0,52% | - |
| 10.09.2026 | 41,58 | 42,28 | 41,24 | 41,54 | -0,12% | 340,00 |
| 09.09.2026 | 42,87 | 43,40 | 41,04 | 41,59 | -3,34% | - |
| 08.09.2026 | 44,50 | 45,37 | 42,98 | 43,02 | -3,64% | - |
| 07.09.2026 | 44,73 | 44,74 | 44,61 | 44,65 | -0,50% | - |
| 04.09.2026 | 45,32 | 45,47 | 44,43 | 44,87 | -1,34% | - |
| 03.09.2026 | 47,24 | 47,39 | 43,72 | 45,48 | -3,76% | - |
| 02.09.2026 | 46,66 | 47,56 | 46,56 | 47,26 | 1,41% | - |
| 01.09.2026 | 47,63 | 47,97 | 46,53 | 46,60 | -2,08% | - |
| 31.08.2026 | 48,63 | 49,06 | 47,59 | 47,59 | -2,55% | - |
| 28.08.2026 | 48,67 | 49,39 | 48,46 | 48,84 | -0,28% | - |
| 27.08.2026 | 49,39 | 49,58 | 48,59 | 48,97 | -0,45% | - |
| 26.08.2026 | 49,58 | 50,50 | 49,13 | 49,19 | -0,71% | - |
| 25.08.2026 | 49,29 | 49,75 | 48,90 | 49,54 | 0,49% | - |
| 24.08.2026 | 50,93 | 51,25 | 48,51 | 49,30 | -3,22% | 14,00 |
| 21.08.2026 | 49,95 | 51,01 | 49,89 | 50,94 | 2,22% | - |
| 20.08.2026 | 49,58 | 50,27 | 48,66 | 49,84 | 0,92% | - |
| 19.08.2026 | 49,42 | 50,41 | 49,09 | 49,38 | 0,26% | - |
| 18.08.2026 | 49,01 | 49,91 | 48,62 | 49,25 | 0,33% | - |
| 17.08.2026 | 50,36 | 50,59 | 48,88 | 49,09 | -2,23% | - |
| 14.08.2026 | 50,58 | 50,68 | 49,86 | 50,21 | -0,83% | - |
| 13.08.2026 | 50,41 | 51,07 | 50,24 | 50,63 | -0,04% | - |
| 12.08.2026 | 50,07 | 50,78 | 49,49 | 50,65 | 1,14% | - |
| 11.08.2026 | 50,13 | 50,95 | 49,65 | 50,08 | 0,39% | 413,00 |
| 10.08.2026 | 49,74 | 50,11 | 48,89 | 49,89 | -0,43% | - |
| 07.08.2026 | 49,52 | 50,17 | 48,82 | 50,10 | 1,08% | - |
| 06.08.2026 | 50,60 | 50,87 | 49,56 | 49,57 | -2,03% | - |
| 05.08.2026 | 51,01 | 51,12 | 50,12 | 50,59 | -0,10% | - |
| 04.08.2026 | 49,12 | 50,76 | 48,64 | 50,64 | 3,13% | - |
| 03.08.2026 | 49,15 | 49,94 | 48,72 | 49,11 | 0,56% | - |
| 31.07.2026 | 49,37 | 49,80 | 48,16 | 48,83 | -0,65% | - |
| 30.07.2026 | 51,43 | 51,86 | 49,05 | 49,15 | -4,45% | - |
| 29.07.2026 | 53,12 | 53,14 | 51,25 | 51,44 | -2,52% | 100,00 |
| 28.07.2026 | 51,62 | 53,06 | 51,62 | 52,77 | 1,81% | 51,00 |
| 27.07.2026 | 50,84 | 51,89 | 50,84 | 51,83 | 0,95% | 691,00 |
| 24.07.2026 | 49,50 | 51,35 | 48,92 | 51,34 | 3,56% | - |
| 23.07.2026 | 48,34 | 50,59 | 47,95 | 49,58 | 3,07% | - |
| 22.07.2026 | 47,94 | 48,71 | 47,84 | 48,10 | -0,19% | - |
| 21.07.2026 | 47,88 | 48,62 | 47,59 | 48,19 | 0,89% | 100,00 |
| 20.07.2026 | 49,44 | 50,08 | 47,72 | 47,77 | -3,30% | - |
| 17.07.2026 | 48,67 | 49,80 | 48,53 | 49,40 | 1,30% | - |
| 16.07.2026 | 46,87 | 49,13 | 46,57 | 48,76 | 3,98% | 1,00 |
| 15.07.2026 | 46,58 | 47,48 | 46,37 | 46,90 | 0,61% | 65,00 |
| 14.07.2026 | 47,14 | 47,49 | 45,51 | 46,61 | -0,84% | - |
| 13.07.2026 | 48,96 | 49,17 | 47,00 | 47,01 | -4,56% | - |
| 10.07.2026 | 48,13 | 49,51 | 48,06 | 49,25 | 1,86% | 100,00 |
| 09.07.2026 | 47,78 | 48,94 | 47,46 | 48,35 | 1,16% | - |
| 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% | - |