46,500€
1,97%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 46,60 | 46,80 | 46,10 | 46,20 | 1,32% | - |
| 26.03.2026 | 45,40 | 46,40 | 45,40 | 45,60 | 0,44% | - |
| 25.03.2026 | 44,60 | 46,00 | 44,60 | 45,40 | 2,25% | - |
| 24.03.2026 | 44,00 | 45,60 | 44,00 | 44,40 | 1,37% | - |
| 23.03.2026 | 42,80 | 44,80 | 42,80 | 43,80 | 1,86% | - |
| 20.03.2026 | 44,00 | 44,40 | 43,00 | 43,00 | -2,27% | - |
| 19.03.2026 | 45,00 | 45,00 | 44,00 | 44,00 | -1,79% | - |
| 18.03.2026 | 46,00 | 46,00 | 44,80 | 44,80 | -1,75% | - |
| 17.03.2026 | 45,40 | 47,40 | 45,40 | 45,60 | 0,00% | 40,00 |
| 16.03.2026 | 46,20 | 46,40 | 45,60 | 45,60 | -0,44% | - |
| 13.03.2026 | 45,00 | 46,40 | 45,00 | 45,80 | 1,78% | - |
| 12.03.2026 | 45,00 | 46,20 | 45,00 | 45,00 | -0,44% | - |
| 11.03.2026 | 45,00 | 46,00 | 45,00 | 45,20 | 0,44% | - |
| 10.03.2026 | 45,40 | 46,00 | 45,00 | 45,00 | -0,44% | - |
| 09.03.2026 | 44,80 | 45,80 | 44,60 | 45,20 | -1,31% | - |
| 06.03.2026 | 45,80 | 46,00 | 45,60 | 45,80 | -0,87% | - |
| 05.03.2026 | 46,60 | 46,60 | 46,20 | 46,20 | -2,12% | - |
| 04.03.2026 | 47,00 | 47,20 | 47,00 | 47,20 | -0,84% | - |
| 03.03.2026 | 47,20 | 47,80 | 46,80 | 47,60 | -1,24% | 246,00 |
| 02.03.2026 | 47,00 | 48,20 | 47,00 | 48,20 | 1,26% | 133,00 |
| 27.02.2026 | 46,40 | 47,80 | 46,40 | 47,60 | 0,85% | - |
| 26.02.2026 | 46,60 | 47,20 | 46,60 | 47,20 | 0,00% | - |
| 25.02.2026 | 47,40 | 47,40 | 46,80 | 47,20 | -2,48% | - |
| 24.02.2026 | 47,80 | 49,00 | 47,80 | 48,40 | 0,83% | 135,00 |
| 23.02.2026 | 46,80 | 48,00 | 46,80 | 48,00 | 0,42% | 187,00 |
| 20.02.2026 | 47,20 | 47,80 | 47,20 | 47,80 | 0,42% | 250,00 |
| 19.02.2026 | 48,20 | 49,00 | 47,60 | 47,60 | -2,46% | 133,00 |
| 18.02.2026 | 47,40 | 48,80 | 47,40 | 48,80 | 1,24% | - |
| 17.02.2026 | 42,80 | 48,60 | 42,80 | 48,20 | 12,62% | 1.125,00 |
| 16.02.2026 | 43,00 | 43,00 | 42,80 | 42,80 | -1,38% | - |
| 13.02.2026 | 42,60 | 43,40 | 42,60 | 43,40 | 0,46% | - |
| 12.02.2026 | 43,00 | 43,40 | 43,00 | 43,20 | 0,00% | 250,00 |
| 11.02.2026 | 42,60 | 43,40 | 42,60 | 43,20 | 0,00% | 2,00 |
| 10.02.2026 | 42,20 | 43,20 | 42,20 | 43,20 | 1,41% | - |
| 09.02.2026 | 42,80 | 42,80 | 42,20 | 42,60 | -1,84% | 133,00 |
| 06.02.2026 | 42,60 | 43,60 | 42,60 | 43,40 | 0,93% | - |
| 05.02.2026 | 43,20 | 43,40 | 42,80 | 43,00 | -1,83% | - |
| 04.02.2026 | 41,00 | 43,80 | 41,00 | 43,80 | 5,80% | 250,00 |
| 03.02.2026 | 40,40 | 41,60 | 40,40 | 41,40 | 1,47% | 290,00 |
| 02.02.2026 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | 260,00 |
| 30.01.2026 | 39,40 | 40,40 | 39,40 | 40,40 | 1,51% | - |
| 29.01.2026 | 39,20 | 39,80 | 39,20 | 39,80 | 0,51% | 270,00 |
| 28.01.2026 | 39,60 | 40,60 | 39,60 | 39,60 | -0,50% | 8,00 |
| 27.01.2026 | 40,60 | 40,60 | 39,80 | 39,80 | -3,40% | - |
| 26.01.2026 | 40,60 | 41,20 | 40,60 | 41,20 | 0,49% | - |
| 23.01.2026 | 41,00 | 41,20 | 40,80 | 41,00 | -0,97% | - |
| 22.01.2026 | 40,80 | 41,40 | 40,80 | 41,40 | 0,49% | - |
| 21.01.2026 | 40,20 | 41,20 | 40,20 | 41,20 | 1,48% | - |
| 20.01.2026 | 40,80 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 19.01.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 16.01.2026 | 41,80 | 41,80 | 41,60 | 41,80 | -0,95% | - |
| 15.01.2026 | 41,80 | 42,40 | 41,80 | 42,20 | -0,47% | - |
| 14.01.2026 | 40,40 | 42,40 | 40,40 | 42,40 | 3,92% | - |
| 13.01.2026 | 40,20 | 41,20 | 40,20 | 40,80 | 0,49% | - |
| 12.01.2026 | 40,20 | 40,80 | 40,00 | 40,60 | 0,00% | 126,00 |
| 09.01.2026 | 39,80 | 40,60 | 39,80 | 40,60 | 1,00% | - |
| 08.01.2026 | 38,60 | 40,20 | 38,60 | 40,20 | 3,08% | - |
| 07.01.2026 | 39,20 | 40,00 | 38,80 | 39,00 | -1,52% | - |
| 06.01.2026 | 38,40 | 39,60 | 38,40 | 39,60 | 2,06% | - |
| 05.01.2026 | 37,60 | 39,00 | 37,60 | 38,80 | 2,65% | - |
| 02.01.2026 | 36,80 | 37,80 | 36,80 | 37,80 | 0,53% | - |
| 30.12.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 0,53% | 300,00 |
| 29.12.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 2,75% | - |
| 23.12.2025 | 36,20 | 36,60 | 36,20 | 36,40 | -0,55% | - |
| 22.12.2025 | 36,60 | 36,80 | 36,40 | 36,60 | -1,08% | - |
| 19.12.2025 | 36,80 | 37,20 | 36,80 | 37,00 | 0,00% | - |
| 18.12.2025 | 36,40 | 37,20 | 36,40 | 37,00 | 1,09% | - |
| 17.12.2025 | 36,40 | 36,60 | 36,20 | 36,60 | 0,55% | 229,00 |
| 16.12.2025 | 36,00 | 36,60 | 36,00 | 36,40 | 0,00% | - |
| 15.12.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 1,11% | - |
| 12.12.2025 | 35,60 | 36,20 | 35,60 | 36,00 | 0,56% | - |
| 11.12.2025 | 35,20 | 36,00 | 35,20 | 35,80 | 0,00% | - |
| 10.12.2025 | 34,60 | 35,80 | 34,60 | 35,80 | 2,29% | - |
| 09.12.2025 | 34,80 | 35,40 | 34,80 | 35,00 | -0,57% | - |
| 08.12.2025 | 35,20 | 35,40 | 35,00 | 35,20 | -1,12% | - |
| 05.12.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | - |
| 04.12.2025 | 35,20 | 35,60 | 35,20 | 35,40 | 0,00% | - |
| 03.12.2025 | 35,00 | 35,60 | 35,00 | 35,40 | 0,00% | - |
| 02.12.2025 | 36,20 | 36,20 | 35,20 | 35,40 | -2,75% | - |
| 01.12.2025 | 36,20 | 36,60 | 36,00 | 36,40 | -0,55% | - |
| 28.11.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 1,67% | 30,00 |
| 27.11.2025 | 35,60 | 36,60 | 35,60 | 36,00 | 0,00% | 600,00 |
| 26.11.2025 | 35,60 | 36,20 | 35,60 | 36,00 | 0,56% | - |
| 25.11.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 1,13% | - |
| 24.11.2025 | 35,40 | 35,40 | 34,80 | 35,40 | -0,56% | - |
| 21.11.2025 | 34,60 | 35,80 | 34,60 | 35,60 | 3,49% | - |
| 20.11.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | - |
| 19.11.2025 | 34,40 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 18.11.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -1,15% | 148,00 |
| 17.11.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -1,14% | - |
| 14.11.2025 | 35,40 | 35,60 | 35,00 | 35,20 | -1,12% | - |
| 13.11.2025 | 34,80 | 36,20 | 34,80 | 35,60 | 2,30% | - |
| 12.11.2025 | 35,40 | 35,40 | 34,80 | 34,80 | -0,57% | - |
| 11.11.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 10.11.2025 | 34,60 | 35,40 | 34,40 | 35,00 | 0,00% | 350,00 |
| 07.11.2025 | 34,80 | 35,00 | 34,80 | 35,00 | -2,23% | - |
| 06.11.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 1,13% | 160,00 |
| 05.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 255,00 |
| 04.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 03.11.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 6,63% | 300,00 |