41,765€
-1,89%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,57 | 43,07 | 41,80 | 41,80 | -1,88% | - |
| 28.05.2026 | 42,94 | 42,99 | 42,07 | 42,60 | -0,57% | - |
| 27.05.2026 | 42,77 | 43,53 | 42,35 | 42,85 | 0,25% | - |
| 26.05.2026 | 42,70 | 43,07 | 42,48 | 42,74 | -0,20% | - |
| 25.05.2026 | 42,76 | 42,84 | 42,73 | 42,83 | 0,68% | - |
| 22.05.2026 | 42,00 | 42,74 | 41,91 | 42,54 | 1,59% | - |
| 21.05.2026 | 41,27 | 42,24 | 40,54 | 41,87 | 1,43% | - |
| 20.05.2026 | 39,94 | 41,28 | 39,86 | 41,28 | 3,33% | - |
| 19.05.2026 | 40,43 | 40,77 | 39,55 | 39,95 | -0,89% | 4.200,00 |
| 18.05.2026 | 40,21 | 40,95 | 39,48 | 40,31 | -0,28% | 320,00 |
| 15.05.2026 | 42,49 | 42,66 | 40,36 | 40,43 | -4,67% | - |
| 14.05.2026 | 42,63 | 42,96 | 41,86 | 42,41 | -0,48% | - |
| 13.05.2026 | 42,90 | 43,20 | 42,25 | 42,61 | -0,68% | - |
| 12.05.2026 | 43,40 | 43,82 | 42,89 | 42,90 | -1,06% | - |
| 11.05.2026 | 43,77 | 44,00 | 43,21 | 43,36 | -0,94% | - |
| 08.05.2026 | 43,65 | 44,47 | 43,28 | 43,77 | -0,70% | 1.152,00 |
| 07.05.2026 | 44,58 | 44,69 | 44,07 | 44,08 | -0,92% | - |
| 06.05.2026 | 43,12 | 44,85 | 42,95 | 44,49 | 3,09% | - |
| 05.05.2026 | 42,55 | 43,43 | 42,30 | 43,16 | 1,67% | - |
| 04.05.2026 | 42,70 | 43,65 | 42,07 | 42,45 | -0,33% | - |
| 30.04.2026 | 41,88 | 43,12 | 41,73 | 42,59 | 1,08% | - |
| 29.04.2026 | 42,75 | 42,95 | 41,90 | 42,13 | -1,18% | - |
| 28.04.2026 | 42,93 | 43,54 | 42,44 | 42,64 | -0,63% | - |
| 27.04.2026 | 41,62 | 42,97 | 41,51 | 42,91 | 3,89% | - |
| 24.04.2026 | 42,07 | 42,35 | 41,17 | 41,30 | -1,14% | - |
| 23.04.2026 | 40,35 | 43,25 | 40,35 | 41,78 | 2,65% | - |
| 22.04.2026 | 45,97 | 46,48 | 39,72 | 40,70 | -15,75% | - |
| 21.04.2026 | 48,29 | 48,90 | 47,12 | 48,31 | 0,34% | - |
| 20.04.2026 | 48,50 | 49,26 | 47,93 | 48,14 | -1,19% | - |
| 17.04.2026 | 47,03 | 48,90 | 46,83 | 48,72 | 3,86% | - |
| 16.04.2026 | 46,78 | 47,41 | 46,65 | 46,91 | 0,32% | 10.400,00 |
| 15.04.2026 | 46,49 | 47,09 | 45,62 | 46,76 | 0,48% | - |
| 14.04.2026 | 46,68 | 46,92 | 46,20 | 46,54 | 0,08% | - |
| 13.04.2026 | 47,93 | 48,40 | 46,50 | 46,50 | -3,38% | - |
| 10.04.2026 | 47,70 | 48,61 | 47,55 | 48,13 | 0,42% | - |
| 09.04.2026 | 47,62 | 48,06 | 47,10 | 47,93 | 0,23% | - |
| 08.04.2026 | 47,36 | 47,97 | 47,06 | 47,82 | 2,45% | - |
| 07.04.2026 | 46,80 | 47,18 | 46,30 | 46,67 | -1,75% | - |
| 02.04.2026 | 47,20 | 48,00 | 46,90 | 47,50 | -0,42% | - |
| 01.04.2026 | 46,80 | 47,90 | 46,70 | 47,70 | 2,14% | - |
| 31.03.2026 | 46,80 | 47,10 | 45,90 | 46,70 | 0,65% | - |
| 30.03.2026 | 46,30 | 46,90 | 46,10 | 46,40 | 0,22% | - |
| 27.03.2026 | 46,60 | 46,80 | 45,90 | 46,30 | -0,43% | 16.560,00 |
| 26.03.2026 | 46,10 | 46,60 | 45,60 | 46,50 | 1,09% | - |
| 25.03.2026 | 45,50 | 46,40 | 45,10 | 46,00 | 2,22% | - |
| 24.03.2026 | 44,70 | 45,70 | 44,20 | 45,00 | 0,67% | - |
| 23.03.2026 | 43,50 | 45,10 | 43,30 | 44,70 | 0,90% | - |
| 20.03.2026 | 44,70 | 45,20 | 44,10 | 44,30 | -0,89% | - |
| 19.03.2026 | 45,70 | 46,20 | 44,10 | 44,70 | -2,19% | 7.700,00 |
| 18.03.2026 | 46,70 | 47,00 | 45,60 | 45,70 | -1,93% | - |
| 17.03.2026 | 46,50 | 46,90 | 46,10 | 46,60 | -0,43% | - |
| 16.03.2026 | 47,00 | 47,10 | 46,20 | 46,80 | 0,21% | - |
| 13.03.2026 | 45,90 | 46,80 | 45,70 | 46,70 | 1,74% | - |
| 12.03.2026 | 45,70 | 46,70 | 45,60 | 45,90 | 0,00% | - |
| 11.03.2026 | 46,00 | 46,40 | 45,30 | 45,90 | -0,43% | - |
| 10.03.2026 | 45,90 | 46,30 | 44,80 | 46,10 | 0,44% | - |
| 09.03.2026 | 45,40 | 46,30 | 43,50 | 45,90 | 0,00% | - |
| 06.03.2026 | 46,40 | 47,20 | 45,50 | 45,90 | -0,86% | 6.530,00 |
| 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% | - |