46,100€
-0,22%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,80 | 46,60 | 45,60 | 46,10 | -0,43% | - |
| 29.01.2025 | 46,30 | 47,20 | 45,80 | 46,30 | 0,00% | 477,00 |
| 28.01.2025 | 46,00 | 47,80 | 46,00 | 46,30 | -1,07% | - |
| 27.01.2025 | 46,10 | 47,20 | 45,80 | 46,80 | 1,52% | - |
| 24.01.2025 | 46,50 | 46,70 | 45,60 | 46,10 | -1,28% | - |
| 23.01.2025 | 46,00 | 46,80 | 45,80 | 46,70 | 0,43% | - |
| 22.01.2025 | 47,20 | 47,60 | 46,40 | 46,50 | -1,69% | 714,00 |
| 21.01.2025 | 46,30 | 47,40 | 46,10 | 47,30 | 2,38% | 232,00 |
| 20.01.2025 | 46,40 | 46,40 | 46,00 | 46,20 | -0,65% | - |
| 17.01.2025 | 46,30 | 47,20 | 46,10 | 46,50 | 0,43% | 950,00 |
| 16.01.2025 | 45,80 | 46,40 | 45,40 | 46,30 | 0,87% | - |
| 15.01.2025 | 45,20 | 46,60 | 45,20 | 45,90 | 0,44% | - |
| 14.01.2025 | 45,60 | 46,00 | 45,20 | 45,70 | -0,22% | - |
| 13.01.2025 | 44,70 | 46,00 | 44,60 | 45,80 | 2,00% | - |
| 10.01.2025 | 45,20 | 45,90 | 44,80 | 44,90 | -1,97% | - |
| 09.01.2025 | 45,80 | 45,90 | 45,70 | 45,80 | 0,44% | - |
| 08.01.2025 | 45,80 | 46,20 | 45,00 | 45,60 | 0,00% | 100,00 |
| 07.01.2025 | 44,80 | 46,60 | 44,80 | 45,60 | 0,22% | - |
| 06.01.2025 | 46,40 | 47,30 | 45,40 | 45,50 | -2,15% | - |
| 03.01.2025 | 46,60 | 47,20 | 46,20 | 46,50 | -1,06% | - |
| 02.01.2025 | 47,20 | 47,80 | 46,40 | 47,00 | 0,86% | - |
| 30.12.2024 | 46,20 | 47,00 | 46,20 | 46,60 | -0,64% | - |
| 27.12.2024 | 47,20 | 47,60 | 46,60 | 46,90 | -1,68% | - |
| 23.12.2024 | 47,50 | 47,80 | 47,00 | 47,70 | 0,85% | - |
| 20.12.2024 | 48,00 | 48,70 | 47,00 | 47,30 | -2,07% | - |
| 19.12.2024 | 47,30 | 49,85 | 47,10 | 48,30 | 2,11% | - |
| 18.12.2024 | 48,10 | 49,00 | 47,20 | 47,30 | -1,66% | - |
| 17.12.2024 | 48,40 | 49,20 | 47,80 | 48,10 | -2,04% | - |
| 16.12.2024 | 48,80 | 49,95 | 48,80 | 49,10 | -0,81% | - |
| 13.12.2024 | 49,85 | 49,85 | 48,40 | 49,50 | -0,20% | - |
| 12.12.2024 | 49,40 | 50,40 | 49,00 | 49,60 | 0,00% | - |
| 11.12.2024 | 49,00 | 49,95 | 48,70 | 49,60 | 1,43% | - |
| 10.12.2024 | 48,60 | 50,50 | 48,00 | 48,90 | -0,81% | - |
| 09.12.2024 | 48,60 | 49,60 | 48,20 | 49,30 | 1,65% | - |
| 06.12.2024 | 47,60 | 48,80 | 47,60 | 48,50 | 0,83% | - |
| 05.12.2024 | 49,20 | 49,40 | 47,60 | 48,10 | -3,02% | - |
| 04.12.2024 | 49,00 | 51,00 | 48,80 | 49,60 | -0,20% | - |
| 03.12.2024 | 49,00 | 50,15 | 48,90 | 49,70 | 0,00% | - |
| 02.12.2024 | 48,60 | 49,95 | 48,60 | 49,70 | 0,81% | - |
| 29.11.2024 | 49,10 | 49,70 | 48,40 | 49,30 | 0,41% | - |
| 28.11.2024 | 48,70 | 49,40 | 48,60 | 49,10 | 1,24% | - |
| 27.11.2024 | 49,40 | 49,95 | 48,40 | 48,50 | -1,62% | - |
| 26.11.2024 | 49,40 | 50,40 | 49,00 | 49,30 | -0,40% | - |
| 25.11.2024 | 48,80 | 50,05 | 48,40 | 49,50 | 1,23% | 90,00 |
| 22.11.2024 | 47,40 | 49,20 | 47,40 | 48,90 | 2,09% | - |
| 21.11.2024 | 47,40 | 48,00 | 46,80 | 47,90 | 0,84% | - |
| 20.11.2024 | 46,00 | 47,80 | 46,00 | 47,50 | 2,15% | - |
| 19.11.2024 | 46,60 | 47,30 | 46,20 | 46,50 | -1,27% | 135,00 |
| 18.11.2024 | 47,60 | 48,10 | 46,80 | 47,10 | -0,84% | - |
| 15.11.2024 | 47,80 | 48,20 | 47,20 | 47,50 | -0,84% | - |
| 14.11.2024 | 48,00 | 48,40 | 47,40 | 47,90 | -0,62% | - |
| 13.11.2024 | 47,80 | 48,20 | 47,20 | 48,20 | 1,26% | - |
| 12.11.2024 | 47,70 | 48,20 | 47,40 | 47,60 | 0,21% | - |
| 11.11.2024 | 47,40 | 48,70 | 47,40 | 47,50 | 0,42% | - |
| 08.11.2024 | 46,80 | 48,30 | 46,80 | 47,30 | 0,00% | - |
| 07.11.2024 | 47,20 | 48,20 | 47,20 | 47,30 | -1,25% | - |
| 06.11.2024 | 47,60 | 48,60 | 47,10 | 47,90 | 3,68% | - |
| 05.11.2024 | 46,40 | 46,90 | 45,80 | 46,20 | -0,65% | - |
| 04.11.2024 | 46,90 | 47,60 | 46,40 | 46,50 | -1,48% | - |
| 01.11.2024 | 48,40 | 48,95 | 46,00 | 47,20 | -1,56% | - |
| 31.10.2024 | 48,40 | 49,85 | 47,95 | 47,95 | -0,62% | - |
| 30.10.2024 | 48,40 | 49,55 | 47,80 | 48,25 | 0,42% | - |
| 29.10.2024 | 49,30 | 49,55 | 47,40 | 48,05 | -3,80% | - |
| 28.10.2024 | 49,30 | 50,20 | 48,90 | 49,95 | 1,73% | - |
| 25.10.2024 | 49,00 | 49,60 | 48,80 | 49,10 | 0,00% | - |
| 24.10.2024 | 48,80 | 49,40 | 48,60 | 49,10 | 0,41% | - |
| 23.10.2024 | 48,50 | 49,60 | 48,40 | 48,90 | 0,41% | - |
| 22.10.2024 | 48,20 | 49,00 | 48,00 | 48,70 | 0,21% | - |
| 21.10.2024 | 48,20 | 49,20 | 48,20 | 48,60 | -0,21% | - |
| 18.10.2024 | 49,20 | 49,75 | 48,60 | 48,70 | -1,22% | - |
| 17.10.2024 | 49,40 | 50,75 | 48,80 | 49,30 | -1,40% | - |
| 16.10.2024 | 49,80 | 50,75 | 49,80 | 50,00 | -0,50% | - |
| 15.10.2024 | 50,30 | 50,75 | 49,75 | 50,25 | 0,00% | - |
| 14.10.2024 | 49,00 | 50,40 | 49,00 | 50,25 | 1,52% | - |
| 11.10.2024 | 49,00 | 49,95 | 48,80 | 49,50 | 0,81% | - |
| 10.10.2024 | 49,00 | 49,95 | 48,60 | 49,10 | 0,41% | - |
| 09.10.2024 | 47,60 | 49,20 | 47,60 | 48,90 | 1,24% | - |
| 08.10.2024 | 47,80 | 48,80 | 47,50 | 48,30 | -0,21% | - |
| 07.10.2024 | 49,00 | 49,00 | 48,10 | 48,40 | -1,02% | - |
| 04.10.2024 | 47,80 | 49,40 | 47,80 | 48,90 | 1,03% | - |
| 03.10.2024 | 48,60 | 49,00 | 47,80 | 48,40 | -0,21% | - |
| 02.10.2024 | 49,00 | 50,20 | 48,20 | 48,50 | -1,22% | - |
| 01.10.2024 | 49,00 | 49,60 | 48,70 | 49,10 | 0,00% | - |
| 30.09.2024 | 48,60 | 49,20 | 47,90 | 49,10 | 1,24% | - |
| 27.09.2024 | 48,00 | 49,20 | 48,00 | 48,50 | -0,61% | - |
| 26.09.2024 | 48,20 | 49,00 | 48,20 | 48,80 | 0,83% | - |
| 25.09.2024 | 48,40 | 49,00 | 47,80 | 48,40 | -0,21% | - |
| 24.09.2024 | 48,20 | 49,60 | 48,20 | 48,50 | -0,82% | - |
| 23.09.2024 | 48,20 | 49,85 | 48,20 | 48,90 | 0,00% | - |
| 20.09.2024 | 48,60 | 49,20 | 47,90 | 48,90 | -0,81% | - |
| 19.09.2024 | 49,85 | 50,50 | 49,00 | 49,30 | -0,20% | - |
| 18.09.2024 | 50,30 | 50,75 | 49,30 | 49,40 | -1,69% | - |
| 17.09.2024 | 49,40 | 50,40 | 49,40 | 50,25 | 0,70% | - |
| 16.09.2024 | 49,85 | 50,75 | 49,40 | 49,90 | 0,40% | - |
| 13.09.2024 | 49,00 | 50,40 | 48,90 | 49,70 | 1,22% | - |
| 12.09.2024 | 48,20 | 49,40 | 48,20 | 49,10 | 0,20% | - |
| 11.09.2024 | 48,20 | 49,50 | 47,70 | 49,00 | 0,00% | - |
| 10.09.2024 | 49,20 | 49,95 | 49,00 | 49,00 | -0,41% | - |
| 09.09.2024 | 49,75 | 50,25 | 48,90 | 49,20 | -0,40% | - |
| 06.09.2024 | 49,00 | 50,75 | 49,00 | 49,40 | -0,60% | - |