45,280€
0,03%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 45,30 | 45,30 | 45,29 | 45,30 | 0,08% | - |
| 20.10.2026 | 44,37 | 45,27 | 44,00 | 45,27 | 1,89% | 161,00 |
| 19.10.2026 | 44,36 | 45,03 | 43,86 | 44,43 | 0,18% | 30,00 |
| 16.10.2026 | 44,20 | 44,90 | 44,06 | 44,35 | 0,10% | - |
| 15.10.2026 | 44,34 | 44,41 | 44,21 | 44,30 | 0,62% | - |
| 14.10.2026 | 43,49 | 44,07 | 43,31 | 44,03 | 1,09% | 13,00 |
| 13.10.2026 | 43,00 | 43,72 | 42,92 | 43,55 | 1,09% | 264,00 |
| 12.10.2026 | 43,18 | 43,61 | 42,61 | 43,08 | 0,69% | 605,00 |
| 09.10.2026 | 43,11 | 43,48 | 42,57 | 42,79 | -0,97% | 15,00 |
| 08.10.2026 | 42,64 | 43,51 | 42,10 | 43,21 | 1,30% | - |
| 07.10.2026 | 42,89 | 43,13 | 42,32 | 42,65 | -0,02% | 84,00 |
| 06.10.2026 | 42,97 | 43,31 | 42,38 | 42,66 | -0,76% | 148,00 |
| 05.10.2026 | 43,36 | 43,74 | 42,61 | 42,99 | -0,73% | 28,00 |
| 02.10.2026 | 43,09 | 43,89 | 42,77 | 43,30 | 0,31% | 17,00 |
| 01.10.2026 | 43,09 | 43,49 | 42,11 | 43,17 | 0,15% | 180,00 |
| 30.09.2026 | 43,71 | 44,44 | 43,02 | 43,10 | -1,49% | 552,00 |
| 29.09.2026 | 43,87 | 44,51 | 43,34 | 43,75 | -0,49% | 13,00 |
| 28.09.2026 | 43,78 | 44,10 | 43,19 | 43,97 | 0,05% | 14,00 |
| 25.09.2026 | 43,81 | 44,21 | 43,20 | 43,95 | 0,09% | - |
| 24.09.2026 | 44,35 | 44,96 | 43,41 | 43,91 | -1,31% | 180,00 |
| 23.09.2026 | 44,28 | 44,95 | 44,12 | 44,49 | 0,46% | 64,00 |
| 22.09.2026 | 42,97 | 44,54 | 42,91 | 44,29 | 3,07% | 390,00 |
| 21.09.2026 | 42,72 | 43,48 | 42,63 | 42,97 | 1,02% | 13,00 |
| 18.09.2026 | 42,85 | 43,17 | 42,21 | 42,53 | -0,01% | 103,00 |
| 17.09.2026 | 42,20 | 42,82 | 42,15 | 42,54 | 0,79% | 2.080,00 |
| 16.09.2026 | 41,89 | 42,91 | 41,61 | 42,20 | 0,88% | 140,00 |
| 15.09.2026 | 41,85 | 42,21 | 41,40 | 41,83 | -0,10% | 202,00 |
| 14.09.2026 | 41,57 | 42,12 | 41,12 | 41,87 | 1,53% | 17,00 |
| 11.09.2026 | 41,77 | 42,48 | 41,05 | 41,24 | -1,14% | 300,00 |
| 10.09.2026 | 41,89 | 42,40 | 41,24 | 41,72 | 0,28% | - |
| 09.09.2026 | 43,07 | 43,30 | 41,03 | 41,60 | -3,08% | 755,00 |
| 08.09.2026 | 44,84 | 45,37 | 42,89 | 42,92 | -3,36% | 230,00 |
| 07.09.2026 | 44,62 | 44,63 | 44,41 | 44,41 | -0,74% | 39,00 |
| 04.09.2026 | 45,44 | 45,45 | 44,42 | 44,74 | -1,29% | 453,00 |
| 03.09.2026 | 47,23 | 47,41 | 43,72 | 45,33 | -4,07% | 398,00 |
| 02.09.2026 | 46,92 | 47,57 | 46,48 | 47,25 | 1,23% | 25,00 |
| 01.09.2026 | 47,89 | 47,97 | 46,51 | 46,68 | -1,70% | 2.860,00 |
| 31.08.2026 | 48,72 | 48,98 | 47,39 | 47,48 | -2,59% | 57,00 |
| 28.08.2026 | 48,71 | 49,38 | 48,53 | 48,74 | 0,12% | 90,00 |
| 27.08.2026 | 49,40 | 49,68 | 48,55 | 48,68 | -1,45% | 135,00 |
| 26.08.2026 | 49,62 | 50,53 | 49,11 | 49,40 | -0,39% | - |
| 25.08.2026 | 49,34 | 49,83 | 48,89 | 49,59 | 0,56% | 24,00 |
| 24.08.2026 | 50,96 | 51,23 | 48,51 | 49,32 | -3,15% | - |
| 21.08.2026 | 49,92 | 51,01 | 49,72 | 50,92 | 1,97% | 113,00 |
| 20.08.2026 | 49,93 | 50,26 | 49,58 | 49,94 | 0,68% | 88,00 |
| 19.08.2026 | 49,35 | 50,68 | 49,15 | 49,60 | 14,86% | 375,00 |
| 05.05.2026 | 42,49 | 43,43 | 42,39 | 43,18 | 1,73% | 3.500,00 |
| 04.05.2026 | 42,69 | 43,39 | 42,06 | 42,45 | -0,33% | 3.780,00 |
| 30.04.2026 | 41,58 | 43,11 | 41,55 | 42,59 | 1,17% | - |
| 29.04.2026 | 42,73 | 42,95 | 41,89 | 42,10 | -1,21% | 367,00 |
| 28.04.2026 | 43,00 | 43,54 | 42,44 | 42,62 | -0,62% | 54,00 |
| 27.04.2026 | 41,49 | 42,97 | 41,42 | 42,88 | 3,72% | 2.206,00 |
| 24.04.2026 | 41,85 | 42,36 | 41,17 | 41,34 | -1,85% | - |
| 23.04.2026 | 40,21 | 43,31 | 40,21 | 42,12 | 3,62% | 2.485,00 |
| 22.04.2026 | 45,90 | 46,92 | 39,68 | 40,65 | -15,93% | 1.745,00 |
| 21.04.2026 | 48,30 | 48,89 | 46,95 | 48,35 | 0,35% | 53,00 |
| 20.04.2026 | 48,25 | 49,23 | 47,99 | 48,18 | -1,26% | 1.005,00 |
| 17.04.2026 | 46,62 | 48,90 | 46,56 | 48,80 | 4,02% | 5.200,00 |
| 16.04.2026 | 46,76 | 47,41 | 46,63 | 46,91 | 0,31% | 88,00 |
| 15.04.2026 | 46,51 | 47,08 | 45,73 | 46,76 | 0,53% | 6.716,00 |
| 14.04.2026 | 46,67 | 47,12 | 46,23 | 46,52 | -0,43% | 39,00 |
| 13.04.2026 | 47,91 | 48,46 | 46,48 | 46,72 | -2,92% | 345,00 |
| 10.04.2026 | 48,08 | 48,63 | 47,44 | 48,13 | 0,43% | 304,00 |
| 09.04.2026 | 47,89 | 48,01 | 47,09 | 47,92 | 0,17% | 132,00 |
| 08.04.2026 | 47,19 | 48,00 | 46,47 | 47,84 | 2,58% | 625,00 |
| 07.04.2026 | 46,77 | 47,16 | 46,28 | 46,64 | -1,90% | 26,00 |
| 02.04.2026 | 47,51 | 47,93 | 46,85 | 47,54 | -0,21% | 346,00 |
| 01.04.2026 | 46,55 | 47,97 | 46,44 | 47,64 | 1,71% | 319,00 |
| 31.03.2026 | 46,96 | 47,09 | 45,98 | 46,83 | 0,93% | 814,00 |
| 30.03.2026 | 46,17 | 46,97 | 46,10 | 46,40 | 0,43% | 177,00 |
| 27.03.2026 | 46,63 | 46,75 | 45,73 | 46,20 | -0,48% | 3.144,00 |
| 26.03.2026 | 46,07 | 46,58 | 45,89 | 46,43 | 0,45% | 676,00 |
| 25.03.2026 | 45,46 | 46,34 | 44,78 | 46,22 | 2,10% | - |
| 24.03.2026 | 44,66 | 45,76 | 44,20 | 45,26 | 1,53% | - |
| 23.03.2026 | 43,59 | 45,15 | 43,10 | 44,58 | 1,79% | 750,00 |
| 20.03.2026 | 44,77 | 45,07 | 43,51 | 43,80 | -2,05% | 1.265,00 |
| 19.03.2026 | 45,69 | 46,20 | 44,11 | 44,72 | -2,03% | 17.000,00 |
| 18.03.2026 | 46,69 | 47,27 | 45,61 | 45,64 | -1,75% | 208,00 |
| 17.03.2026 | 46,75 | 46,87 | 46,14 | 46,46 | -0,34% | - |
| 16.03.2026 | 46,43 | 47,15 | 46,23 | 46,61 | -0,21% | 357,00 |
| 13.03.2026 | 45,90 | 46,77 | 45,70 | 46,71 | 1,96% | 33,00 |
| 12.03.2026 | 45,62 | 46,81 | 45,62 | 45,81 | -0,29% | 157,00 |
| 11.03.2026 | 46,03 | 46,19 | 45,23 | 45,95 | 0,10% | 346,00 |
| 10.03.2026 | 45,98 | 46,37 | 44,81 | 45,90 | 0,03% | - |
| 09.03.2026 | 44,00 | 46,27 | 43,42 | 45,89 | -0,04% | 600,00 |
| 06.03.2026 | 46,28 | 46,96 | 45,59 | 45,91 | -0,82% | 2.741,00 |
| 05.03.2026 | 47,35 | 47,43 | 46,13 | 46,29 | -2,00% | 518,00 |
| 04.03.2026 | 47,81 | 48,25 | 46,88 | 47,23 | -1,20% | 84,00 |
| 03.03.2026 | 48,31 | 48,63 | 46,65 | 47,81 | -0,88% | 548,00 |
| 02.03.2026 | 47,98 | 48,33 | 47,16 | 48,23 | 0,94% | 1.770,00 |
| 27.02.2026 | 47,34 | 47,86 | 46,78 | 47,78 | 0,88% | 280,00 |
| 26.02.2026 | 47,28 | 47,49 | 46,72 | 47,37 | 0,18% | 3.056,00 |
| 25.02.2026 | 47,89 | 48,36 | 46,67 | 47,28 | -2,46% | 1.828,00 |
| 24.02.2026 | 48,30 | 49,20 | 47,58 | 48,47 | 0,44% | 518,00 |
| 23.02.2026 | 47,01 | 48,26 | 47,01 | 48,26 | 2,05% | 250,00 |
| 20.02.2026 | 47,66 | 48,22 | 47,28 | 47,29 | -0,66% | 750,00 |
| 19.02.2026 | 48,83 | 49,55 | 47,54 | 47,61 | -2,66% | 4.134,00 |
| 18.02.2026 | 47,92 | 49,40 | 47,22 | 48,91 | 2,31% | 3.050,00 |
| 17.02.2026 | 43,90 | 48,80 | 43,50 | 47,80 | 9,63% | 999,00 |
| 16.02.2026 | 43,50 | 43,70 | 43,50 | 43,60 | 0,23% | 14,00 |