49,290€
-3,99%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,51 | 51,72 | 49,05 | 49,28 | -4,30% | - |
| 29.07.2026 | 52,57 | 52,91 | 51,16 | 51,49 | -2,96% | 600,00 |
| 28.07.2026 | 51,62 | 53,26 | 51,18 | 53,06 | 2,85% | 2.975,00 |
| 27.07.2026 | 51,46 | 51,89 | 50,93 | 51,59 | 0,16% | - |
| 24.07.2026 | 49,50 | 51,56 | 48,95 | 51,51 | 4,11% | - |
| 23.07.2026 | 47,49 | 50,45 | 47,49 | 49,48 | 2,26% | - |
| 22.07.2026 | 47,94 | 48,71 | 47,80 | 48,38 | 0,35% | - |
| 21.07.2026 | 47,99 | 48,62 | 47,60 | 48,21 | 0,90% | 500,00 |
| 20.07.2026 | 49,31 | 49,75 | 47,66 | 47,78 | -3,23% | - |
| 17.07.2026 | 48,75 | 49,82 | 48,58 | 49,38 | 0,69% | - |
| 16.07.2026 | 46,88 | 49,20 | 46,70 | 49,04 | 4,65% | - |
| 15.07.2026 | 46,56 | 47,48 | 46,35 | 46,86 | 0,60% | 1.170,00 |
| 14.07.2026 | 47,04 | 47,84 | 44,76 | 46,58 | -1,05% | 4.900,00 |
| 13.07.2026 | 48,81 | 49,30 | 47,01 | 47,07 | -4,43% | - |
| 10.07.2026 | 48,13 | 49,51 | 48,02 | 49,25 | 2,19% | 500,00 |
| 09.07.2026 | 47,92 | 48,94 | 47,46 | 48,20 | 0,84% | - |
| 08.07.2026 | 49,39 | 49,40 | 47,33 | 47,80 | -3,47% | - |
| 07.07.2026 | 49,77 | 50,69 | 48,48 | 49,52 | -0,65% | - |
| 06.07.2026 | 49,75 | 50,49 | 49,46 | 49,84 | 0,15% | 780,00 |
| 03.07.2026 | 49,95 | 49,97 | 49,69 | 49,77 | -0,63% | - |
| 02.07.2026 | 49,33 | 50,09 | 49,01 | 50,08 | 1,53% | - |
| 01.07.2026 | 49,25 | 50,27 | 49,16 | 49,33 | -0,01% | 560,00 |
| 30.06.2026 | 48,52 | 49,73 | 48,46 | 49,33 | 1,52% | - |
| 29.06.2026 | 48,61 | 48,66 | 47,13 | 48,59 | 0,89% | 2.680,00 |
| 26.06.2026 | 47,63 | 48,42 | 47,36 | 48,16 | 0,88% | - |
| 25.06.2026 | 46,94 | 48,20 | 46,90 | 47,74 | 1,24% | - |
| 24.06.2026 | 44,64 | 47,16 | 44,57 | 47,16 | 5,69% | - |
| 23.06.2026 | 44,04 | 44,74 | 43,70 | 44,62 | 1,08% | 3.700,00 |
| 22.06.2026 | 44,41 | 45,15 | 43,66 | 44,14 | 1,08% | - |
| 19.06.2026 | 44,47 | 44,50 | 43,67 | 43,67 | -1,27% | - |
| 18.06.2026 | 44,19 | 45,13 | 44,00 | 44,23 | 0,35% | - |
| 17.06.2026 | 44,11 | 44,97 | 43,64 | 44,08 | -0,15% | - |
| 16.06.2026 | 43,48 | 44,40 | 43,26 | 44,14 | 1,00% | 240,00 |
| 15.06.2026 | 43,97 | 44,64 | 43,49 | 43,71 | 0,01% | - |
| 12.06.2026 | 43,73 | 44,21 | 43,12 | 43,70 | 0,08% | - |
| 11.06.2026 | 42,57 | 43,87 | 41,96 | 43,67 | 2,60% | - |
| 10.06.2026 | 43,15 | 43,42 | 42,16 | 42,56 | -1,38% | - |
| 09.06.2026 | 41,29 | 43,19 | 41,13 | 43,16 | 4,37% | 34.550,00 |
| 08.06.2026 | 41,04 | 41,52 | 40,55 | 41,35 | 0,88% | - |
| 05.06.2026 | 41,17 | 41,68 | 40,91 | 40,99 | -0,85% | - |
| 04.06.2026 | 41,78 | 42,60 | 41,09 | 41,34 | -1,21% | - |
| 03.06.2026 | 42,26 | 42,70 | 41,84 | 41,85 | -1,22% | 100,00 |
| 02.06.2026 | 41,09 | 42,68 | 40,90 | 42,36 | 2,63% | - |
| 01.06.2026 | 41,82 | 42,18 | 40,93 | 41,28 | -1,17% | - |
| 29.05.2026 | 42,57 | 43,07 | 41,75 | 41,77 | -1,96% | - |
| 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% | - |