28,400€
1,79%
Echtzeit-Aktienkurs Sealed Air Corp
Bid:
Ask:
Aktienkurse zur Sealed Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,90 | 28,50 | 27,90 | 28,30 | 1,43% | 50,00 |
| 05.06.2025 | 28,10 | 28,40 | 27,50 | 27,90 | -0,71% | 1,00 |
| 04.06.2025 | 28,30 | 28,30 | 28,10 | 28,10 | -0,71% | - |
| 03.06.2025 | 27,60 | 28,40 | 27,60 | 28,30 | 2,17% | 100,00 |
| 02.06.2025 | 28,20 | 28,30 | 27,50 | 27,70 | -2,12% | 1,00 |
| 30.05.2025 | 28,70 | 28,80 | 28,20 | 28,30 | -0,70% | - |
| 29.05.2025 | 29,20 | 29,20 | 28,30 | 28,50 | -0,70% | - |
| 28.05.2025 | 28,80 | 29,00 | 28,70 | 28,70 | -0,69% | 69,00 |
| 27.05.2025 | 28,50 | 28,90 | 28,30 | 28,90 | 2,12% | - |
| 26.05.2025 | 28,20 | 28,40 | 28,00 | 28,30 | 0,71% | 1,00 |
| 23.05.2025 | 28,50 | 28,60 | 27,90 | 28,10 | -2,09% | 3,00 |
| 22.05.2025 | 28,10 | 28,90 | 27,90 | 28,70 | 2,14% | - |
| 21.05.2025 | 28,40 | 28,40 | 27,90 | 28,10 | -2,09% | 4,00 |
| 20.05.2025 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 19.05.2025 | 28,60 | 28,90 | 28,10 | 28,70 | -1,37% | - |
| 16.05.2025 | 28,60 | 29,10 | 28,10 | 29,10 | 2,83% | - |
| 15.05.2025 | 29,00 | 29,20 | 28,30 | 28,30 | -2,75% | - |
| 14.05.2025 | 28,50 | 29,10 | 28,30 | 29,10 | 2,11% | 3,00 |
| 13.05.2025 | 28,90 | 29,00 | 28,30 | 28,50 | -1,38% | - |
| 12.05.2025 | 27,50 | 29,20 | 27,50 | 28,90 | 6,64% | - |
| 09.05.2025 | 27,40 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 08.05.2025 | 26,50 | 27,50 | 26,40 | 27,30 | 3,02% | - |
| 07.05.2025 | 25,70 | 26,50 | 25,30 | 26,50 | 3,92% | 8,00 |
| 06.05.2025 | 24,20 | 25,90 | 24,10 | 25,50 | 4,08% | - |
| 05.05.2025 | 24,60 | 24,80 | 24,30 | 24,50 | -0,81% | 29,00 |
| 02.05.2025 | 24,10 | 24,90 | 23,90 | 24,70 | 1,65% | 1,00 |
| 30.04.2025 | 24,60 | 24,60 | 23,90 | 24,30 | -0,82% | - |
| 29.04.2025 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 28.04.2025 | 24,30 | 24,70 | 23,90 | 24,30 | 0,00% | - |
| 25.04.2025 | 24,60 | 24,60 | 24,10 | 24,30 | 0,00% | 140,00 |
| 24.04.2025 | 23,50 | 24,50 | 23,30 | 24,30 | 2,53% | 15,00 |
| 23.04.2025 | 23,80 | 24,70 | 23,50 | 23,70 | 1,72% | 117,00 |
| 22.04.2025 | 22,70 | 23,50 | 22,70 | 23,30 | 0,00% | 236,00 |
| 17.04.2025 | 22,90 | 23,30 | 22,40 | 23,30 | 2,64% | 1,00 |
| 16.04.2025 | 22,90 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 15.04.2025 | 23,50 | 23,90 | 23,10 | 23,10 | -1,70% | 14,00 |
| 14.04.2025 | 22,90 | 23,50 | 22,70 | 23,50 | 2,62% | - |
| 11.04.2025 | 22,50 | 23,10 | 21,90 | 22,90 | 1,78% | 106,00 |
| 10.04.2025 | 24,50 | 24,70 | 21,90 | 22,50 | -8,91% | 30,00 |
| 09.04.2025 | 21,40 | 24,90 | 21,10 | 24,70 | 12,79% | 1.686,00 |
| 08.04.2025 | 22,40 | 23,10 | 21,50 | 21,90 | -0,90% | 10,00 |
| 07.04.2025 | 21,40 | 23,10 | 20,90 | 22,10 | -0,90% | 587,00 |
| 04.04.2025 | 24,40 | 24,60 | 22,30 | 22,30 | -9,72% | 135,00 |
| 03.04.2025 | 26,00 | 26,00 | 24,50 | 24,70 | -8,18% | - |
| 02.04.2025 | 26,90 | 26,90 | 26,10 | 26,90 | 0,00% | - |
| 01.04.2025 | 26,70 | 26,90 | 26,30 | 26,90 | 0,00% | 41,00 |
| 31.03.2025 | 26,70 | 26,90 | 26,30 | 26,90 | 0,00% | 76,00 |
| 28.03.2025 | 27,30 | 27,50 | 26,50 | 26,90 | -2,18% | - |
| 27.03.2025 | 27,50 | 27,50 | 27,10 | 27,50 | 0,00% | - |
| 26.03.2025 | 27,20 | 27,70 | 27,10 | 27,50 | 1,48% | - |
| 25.03.2025 | 27,30 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 24.03.2025 | 27,10 | 27,80 | 27,10 | 27,30 | 1,49% | 76,00 |
| 21.03.2025 | 27,10 | 27,30 | 26,50 | 26,90 | -1,10% | - |
| 20.03.2025 | 27,50 | 27,70 | 27,10 | 27,20 | -0,73% | 200,00 |
| 19.03.2025 | 27,30 | 27,70 | 27,10 | 27,40 | 0,37% | - |
| 18.03.2025 | 27,50 | 27,70 | 27,10 | 27,30 | -1,09% | 4,00 |
| 17.03.2025 | 27,30 | 27,70 | 27,30 | 27,60 | 0,73% | 85,00 |
| 14.03.2025 | 27,10 | 27,50 | 26,90 | 27,40 | 0,37% | - |
| 13.03.2025 | 27,50 | 28,00 | 27,10 | 27,30 | -1,09% | 2,00 |
| 12.03.2025 | 27,90 | 28,10 | 27,10 | 27,60 | -0,36% | 105,00 |
| 11.03.2025 | 28,10 | 28,40 | 27,30 | 27,70 | -1,42% | - |
| 10.03.2025 | 29,40 | 29,50 | 27,70 | 28,10 | -4,75% | - |
| 07.03.2025 | 29,30 | 29,70 | 29,00 | 29,50 | 0,68% | 9,00 |
| 06.03.2025 | 29,40 | 29,70 | 29,00 | 29,30 | -0,68% | - |
| 05.03.2025 | 29,40 | 29,90 | 28,80 | 29,50 | 0,68% | 51,00 |
| 04.03.2025 | 31,10 | 31,10 | 29,30 | 29,30 | -5,79% | - |
| 03.03.2025 | 32,80 | 33,10 | 30,90 | 31,10 | -5,47% | 401,00 |
| 28.02.2025 | 31,80 | 33,30 | 31,80 | 32,90 | 3,79% | - |
| 27.02.2025 | 32,20 | 32,50 | 31,70 | 31,70 | -1,25% | - |
| 26.02.2025 | 32,40 | 33,70 | 32,10 | 32,10 | -1,23% | 604,00 |
| 25.02.2025 | 30,60 | 34,60 | 29,90 | 32,50 | 5,18% | 646,00 |
| 24.02.2025 | 31,00 | 31,30 | 30,70 | 30,90 | 0,00% | 101,00 |
| 21.02.2025 | 31,50 | 31,90 | 30,90 | 30,90 | -1,90% | 68,00 |
| 20.02.2025 | 31,80 | 31,90 | 31,30 | 31,50 | -1,87% | - |
| 19.02.2025 | 32,20 | 32,30 | 31,70 | 32,10 | -0,62% | - |
| 18.02.2025 | 32,30 | 32,50 | 31,50 | 32,30 | 0,62% | 68,00 |
| 17.02.2025 | 32,00 | 32,40 | 32,00 | 32,10 | -1,23% | 6,00 |
| 14.02.2025 | 32,60 | 32,90 | 32,30 | 32,50 | 0,00% | - |
| 13.02.2025 | 32,50 | 33,10 | 32,40 | 32,50 | 0,00% | - |
| 12.02.2025 | 32,80 | 32,80 | 32,30 | 32,50 | -1,22% | - |
| 11.02.2025 | 32,80 | 33,10 | 32,60 | 32,90 | -0,60% | 325,00 |
| 10.02.2025 | 33,10 | 33,30 | 32,70 | 33,10 | 0,61% | 400,00 |
| 07.02.2025 | 33,30 | 33,40 | 32,70 | 32,90 | -1,20% | 1,00 |
| 06.02.2025 | 33,40 | 33,80 | 33,10 | 33,30 | 0,00% | 1,00 |
| 05.02.2025 | 33,00 | 33,70 | 32,90 | 33,30 | 0,60% | 1,00 |
| 04.02.2025 | 33,20 | 33,30 | 32,80 | 33,10 | -0,60% | - |
| 03.02.2025 | 33,50 | 33,80 | 32,50 | 33,30 | -0,60% | 1,00 |
| 31.01.2025 | 34,10 | 34,50 | 33,50 | 33,50 | -1,76% | - |
| 30.01.2025 | 33,40 | 34,30 | 33,10 | 34,10 | 1,79% | - |
| 29.01.2025 | 34,00 | 34,10 | 33,30 | 33,50 | -1,18% | - |
| 28.01.2025 | 34,00 | 34,30 | 33,90 | 33,90 | 0,00% | - |
| 27.01.2025 | 33,60 | 34,30 | 33,40 | 33,90 | 0,59% | 12,00 |
| 24.01.2025 | 33,80 | 33,90 | 33,30 | 33,70 | -0,59% | - |
| 23.01.2025 | 33,70 | 34,10 | 33,50 | 33,90 | 0,59% | 1,00 |
| 22.01.2025 | 34,00 | 34,20 | 33,70 | 33,70 | -1,17% | - |
| 21.01.2025 | 33,60 | 34,10 | 33,50 | 34,10 | 1,79% | 62,00 |
| 20.01.2025 | 33,50 | 33,70 | 33,30 | 33,50 | -0,59% | 300,00 |
| 17.01.2025 | 33,80 | 34,10 | 33,70 | 33,70 | 0,00% | - |
| 16.01.2025 | 33,50 | 33,70 | 33,30 | 33,70 | 0,60% | 30,00 |
| 15.01.2025 | 32,90 | 33,70 | 32,90 | 33,50 | 1,21% | 737,00 |