45,700€
-1,08%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,40 | 47,20 | 45,50 | 45,70 | -1,30% | 4.580,00 |
| 05.03.2026 | 47,20 | 47,40 | 46,10 | 46,30 | -2,11% | - |
| 04.03.2026 | 47,60 | 48,40 | 46,90 | 47,30 | -0,84% | - |
| 03.03.2026 | 47,90 | 48,20 | 46,70 | 47,70 | -1,24% | - |
| 02.03.2026 | 47,40 | 48,30 | 47,10 | 48,30 | 1,26% | - |
| 27.02.2026 | 47,10 | 47,90 | 46,70 | 47,70 | 0,85% | - |
| 26.02.2026 | 47,20 | 47,50 | 46,70 | 47,30 | 0,42% | - |
| 25.02.2026 | 47,90 | 48,50 | 46,70 | 47,10 | -2,48% | - |
| 24.02.2026 | 48,40 | 49,10 | 48,00 | 48,30 | 0,00% | - |
| 23.02.2026 | 47,00 | 48,30 | 47,00 | 48,30 | 0,84% | - |
| 20.02.2026 | 47,80 | 48,20 | 47,40 | 47,90 | 0,42% | - |
| 19.02.2026 | 48,90 | 49,50 | 47,50 | 47,70 | -2,85% | - |
| 18.02.2026 | 48,00 | 49,50 | 47,20 | 49,10 | 2,72% | - |
| 17.02.2026 | 43,30 | 48,90 | 43,30 | 47,80 | 10,14% | 12.240,00 |
| 16.02.2026 | 43,60 | 43,70 | 43,30 | 43,40 | 0,00% | - |
| 13.02.2026 | 43,20 | 43,50 | 42,90 | 43,40 | 0,23% | - |
| 12.02.2026 | 43,50 | 44,10 | 43,10 | 43,30 | 0,00% | - |
| 11.02.2026 | 43,20 | 43,80 | 43,10 | 43,30 | 0,00% | - |
| 10.02.2026 | 42,60 | 43,30 | 42,50 | 43,30 | 1,41% | - |
| 09.02.2026 | 43,40 | 43,50 | 42,30 | 42,70 | -1,61% | 3.286,00 |
| 06.02.2026 | 43,10 | 43,70 | 42,60 | 43,40 | 0,93% | - |
| 05.02.2026 | 43,70 | 44,00 | 42,90 | 43,00 | -1,38% | - |
| 04.02.2026 | 41,30 | 43,90 | 41,30 | 43,60 | 5,31% | - |
| 03.02.2026 | 40,90 | 42,00 | 40,90 | 41,40 | 1,22% | - |
| 02.02.2026 | 40,10 | 41,10 | 40,10 | 40,90 | 0,99% | - |
| 30.01.2026 | 39,90 | 40,50 | 39,50 | 40,50 | 1,50% | - |
| 29.01.2026 | 39,50 | 40,10 | 39,30 | 39,90 | 0,25% | - |
| 28.01.2026 | 40,10 | 40,50 | 39,60 | 39,80 | -1,24% | - |
| 27.01.2026 | 41,10 | 41,30 | 40,10 | 40,30 | -1,47% | - |
| 26.01.2026 | 40,90 | 41,20 | 40,70 | 40,90 | -0,49% | - |
| 23.01.2026 | 41,30 | 41,50 | 40,70 | 41,10 | -0,96% | - |
| 22.01.2026 | 41,30 | 41,60 | 41,10 | 41,50 | 0,48% | - |
| 21.01.2026 | 40,70 | 41,70 | 40,50 | 41,30 | 1,47% | - |
| 20.01.2026 | 41,20 | 41,40 | 40,70 | 40,70 | -1,93% | - |
| 19.01.2026 | 41,50 | 41,80 | 41,50 | 41,50 | -1,43% | - |
| 16.01.2026 | 42,40 | 42,40 | 41,70 | 42,10 | -0,47% | - |
| 15.01.2026 | 42,30 | 42,70 | 42,10 | 42,30 | -0,24% | 700,00 |
| 14.01.2026 | 40,80 | 42,50 | 40,70 | 42,40 | 3,16% | - |
| 13.01.2026 | 40,70 | 41,50 | 40,10 | 41,10 | 0,49% | - |
| 12.01.2026 | 40,60 | 40,90 | 39,90 | 40,90 | 0,49% | - |
| 09.01.2026 | 40,30 | 40,70 | 40,10 | 40,70 | 0,99% | - |
| 08.01.2026 | 39,10 | 40,50 | 39,00 | 40,30 | 3,07% | 1.850,00 |
| 07.01.2026 | 39,70 | 40,10 | 38,70 | 39,10 | -1,51% | - |
| 06.01.2026 | 38,70 | 39,70 | 38,20 | 39,70 | 1,79% | - |
| 05.01.2026 | 38,00 | 39,30 | 37,70 | 39,00 | 2,90% | - |
| 02.01.2026 | 37,10 | 37,90 | 37,10 | 37,90 | 2,99% | - |
| 30.12.2025 | 37,30 | 37,30 | 36,80 | 36,80 | -1,34% | - |
| 29.12.2025 | 37,00 | 37,50 | 36,50 | 37,30 | 1,36% | - |
| 23.12.2025 | 36,70 | 37,10 | 36,40 | 36,80 | -0,27% | - |
| 22.12.2025 | 36,90 | 37,00 | 36,30 | 36,90 | -1,07% | - |
| 19.12.2025 | 37,20 | 37,30 | 36,60 | 37,30 | 0,54% | - |
| 18.12.2025 | 36,70 | 37,50 | 36,50 | 37,10 | 1,09% | - |
| 17.12.2025 | 36,80 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 16.12.2025 | 36,50 | 36,80 | 36,10 | 36,50 | 0,55% | - |
| 15.12.2025 | 36,50 | 36,60 | 36,00 | 36,30 | 0,55% | - |
| 12.12.2025 | 36,10 | 36,10 | 36,00 | 36,10 | 0,00% | - |
| 11.12.2025 | 35,60 | 36,20 | 35,60 | 36,10 | 2,85% | - |
| 10.12.2025 | 35,20 | 35,50 | 34,80 | 35,10 | 0,00% | - |
| 09.12.2025 | 35,30 | 35,50 | 34,60 | 35,10 | -0,57% | - |
| 08.12.2025 | 35,60 | 36,80 | 35,00 | 35,30 | -0,56% | - |
| 05.12.2025 | 35,60 | 35,80 | 35,30 | 35,50 | 0,28% | - |
| 04.12.2025 | 35,50 | 36,00 | 35,30 | 35,40 | -0,28% | - |
| 03.12.2025 | 35,30 | 36,50 | 35,20 | 35,50 | 0,28% | - |
| 02.12.2025 | 36,50 | 37,00 | 35,10 | 35,40 | -3,01% | - |
| 01.12.2025 | 36,40 | 36,80 | 35,90 | 36,50 | 0,55% | - |
| 28.11.2025 | 36,20 | 36,80 | 35,80 | 36,30 | 0,28% | - |
| 27.11.2025 | 36,10 | 36,30 | 36,00 | 36,20 | -0,28% | - |
| 26.11.2025 | 36,00 | 36,30 | 35,60 | 36,30 | 1,40% | - |
| 25.11.2025 | 35,40 | 36,20 | 35,10 | 35,80 | 1,42% | - |
| 24.11.2025 | 35,70 | 35,80 | 34,60 | 35,30 | 2,02% | - |
| 21.11.2025 | 34,50 | 35,00 | 34,10 | 34,60 | 0,58% | - |
| 20.11.2025 | 34,40 | 35,00 | 34,20 | 34,40 | 0,29% | 289,00 |
| 19.11.2025 | 34,50 | 34,90 | 34,10 | 34,30 | -0,58% | - |
| 18.11.2025 | 34,90 | 35,20 | 34,20 | 34,50 | -1,15% | - |
| 17.11.2025 | 35,40 | 36,20 | 34,50 | 34,90 | -0,57% | - |
| 14.11.2025 | 35,60 | 36,00 | 34,90 | 35,10 | -1,68% | - |
| 13.11.2025 | 34,80 | 36,00 | 34,50 | 35,70 | 2,88% | - |
| 12.11.2025 | 35,10 | 35,60 | 34,70 | 34,70 | -1,70% | 60,00 |
| 11.11.2025 | 35,00 | 35,50 | 34,70 | 35,30 | 0,00% | - |
| 10.11.2025 | 35,20 | 35,30 | 34,20 | 35,30 | 0,57% | 100,00 |
| 07.11.2025 | 35,20 | 35,30 | 34,60 | 35,10 | 0,00% | - |
| 06.11.2025 | 35,40 | 36,00 | 34,80 | 35,10 | -1,68% | 500,00 |
| 05.11.2025 | 34,80 | 35,70 | 34,80 | 35,70 | 1,71% | - |
| 04.11.2025 | 34,60 | 35,30 | 34,30 | 35,10 | 1,15% | 100,00 |
| 03.11.2025 | 35,20 | 35,30 | 34,40 | 34,70 | -0,86% | - |
| 31.10.2025 | 34,00 | 35,30 | 33,40 | 35,00 | 2,64% | - |
| 30.10.2025 | 34,20 | 34,20 | 34,10 | 34,10 | 0,00% | - |
| 29.10.2025 | 34,60 | 34,80 | 33,70 | 34,10 | -0,29% | - |
| 28.10.2025 | 34,20 | 34,70 | 33,50 | 34,20 | 0,29% | - |
| 27.10.2025 | 35,20 | 35,30 | 33,70 | 34,10 | -1,73% | 435,00 |
| 24.10.2025 | 35,70 | 36,00 | 34,50 | 34,70 | -2,25% | 550,00 |
| 23.10.2025 | 35,90 | 37,50 | 35,20 | 35,50 | -1,66% | - |
| 22.10.2025 | 35,60 | 36,30 | 35,20 | 36,10 | 1,69% | - |
| 21.10.2025 | 34,70 | 35,50 | 34,70 | 35,50 | 0,85% | - |
| 20.10.2025 | 34,40 | 35,20 | 34,30 | 35,20 | 3,23% | 150,00 |
| 17.10.2025 | 34,40 | 34,70 | 33,70 | 34,10 | -0,58% | - |
| 16.10.2025 | 34,50 | 35,00 | 34,00 | 34,30 | 0,29% | 40,00 |
| 15.10.2025 | 34,30 | 34,50 | 33,90 | 34,20 | 0,29% | - |
| 14.10.2025 | 34,20 | 34,40 | 33,60 | 34,10 | 0,00% | - |
| 13.10.2025 | 34,70 | 35,00 | 34,10 | 34,10 | 0,00% | - |