39,300€
-1,75%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 39,20 | 39,60 | 39,20 | 39,40 | -1,50% | - |
| 08.05.2025 | 38,80 | 40,20 | 38,80 | 40,00 | 2,56% | - |
| 07.05.2025 | 38,80 | 39,00 | 38,60 | 39,00 | 0,00% | - |
| 06.05.2025 | 39,20 | 39,40 | 38,80 | 39,00 | -1,52% | - |
| 05.05.2025 | 40,20 | 40,20 | 39,60 | 39,60 | 0,51% | 25,00 |
| 02.05.2025 | 37,60 | 39,40 | 37,60 | 39,40 | 8,24% | - |
| 30.04.2025 | 36,00 | 36,40 | 35,20 | 36,40 | -11,22% | 15,00 |
| 29.04.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | - |
| 28.04.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 0,50% | - |
| 25.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 24.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 23.04.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 8,60% | 135,00 |
| 22.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 17.04.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 16.04.2025 | 38,00 | 38,40 | 38,00 | 38,40 | -1,54% | - |
| 15.04.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 14.04.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 1,05% | 2,00 |
| 11.04.2025 | 37,60 | 38,40 | 37,00 | 38,20 | 1,06% | 85,00 |
| 10.04.2025 | 38,60 | 38,60 | 37,00 | 37,80 | -3,08% | 15,00 |
| 09.04.2025 | 35,60 | 39,00 | 35,60 | 39,00 | 5,41% | 302,00 |
| 08.04.2025 | 38,20 | 39,00 | 37,00 | 37,00 | -3,14% | - |
| 07.04.2025 | 38,40 | 38,80 | 37,40 | 38,20 | -4,50% | - |
| 04.04.2025 | 40,80 | 40,80 | 39,60 | 40,00 | -3,85% | - |
| 03.04.2025 | 42,20 | 42,20 | 41,60 | 41,60 | -5,45% | - |
| 02.04.2025 | 43,80 | 44,00 | 43,40 | 44,00 | -0,90% | - |
| 01.04.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 1,37% | - |
| 31.03.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 3,30% | - |
| 28.03.2025 | 42,60 | 44,00 | 42,40 | 42,40 | -0,47% | 30,00 |
| 27.03.2025 | 43,20 | 43,60 | 42,60 | 42,60 | -0,93% | - |
| 26.03.2025 | 42,20 | 43,40 | 42,20 | 43,00 | 1,90% | - |
| 25.03.2025 | 42,60 | 43,20 | 42,20 | 42,20 | -0,94% | - |
| 24.03.2025 | 42,80 | 43,40 | 42,60 | 42,60 | 0,47% | - |
| 21.03.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -1,85% | - |
| 20.03.2025 | 43,80 | 44,40 | 43,20 | 43,20 | -0,92% | 100,00 |
| 19.03.2025 | 42,80 | 44,40 | 42,80 | 43,60 | 2,35% | - |
| 18.03.2025 | 42,40 | 43,20 | 42,40 | 42,60 | 0,47% | - |
| 17.03.2025 | 41,20 | 43,00 | 41,20 | 42,40 | 2,91% | 2,00 |
| 14.03.2025 | 40,60 | 42,00 | 40,60 | 41,20 | 1,98% | 120,00 |
| 13.03.2025 | 41,00 | 41,60 | 40,40 | 40,40 | -0,98% | - |
| 12.03.2025 | 42,40 | 42,40 | 40,80 | 40,80 | -3,77% | - |
| 11.03.2025 | 42,80 | 43,20 | 42,40 | 42,40 | -0,93% | - |
| 10.03.2025 | 43,40 | 44,40 | 42,80 | 42,80 | -3,17% | - |
| 07.03.2025 | 42,80 | 44,20 | 42,80 | 44,20 | 1,84% | - |
| 06.03.2025 | 42,20 | 43,40 | 42,20 | 43,40 | 1,88% | - |
| 05.03.2025 | 43,20 | 43,40 | 42,60 | 42,60 | -2,29% | - |
| 04.03.2025 | 44,60 | 44,60 | 43,60 | 43,60 | -3,11% | - |
| 03.03.2025 | 45,40 | 46,20 | 45,00 | 45,00 | -1,75% | 45,00 |
| 28.02.2025 | 44,60 | 46,00 | 44,60 | 45,80 | 3,62% | 535,00 |
| 27.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 26.02.2025 | 43,60 | 45,20 | 43,20 | 43,20 | -3,14% | 306,00 |
| 25.02.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,00% | - |
| 24.02.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 0,90% | - |
| 21.02.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 0,45% | - |
| 20.02.2025 | 43,60 | 44,20 | 43,60 | 44,00 | -0,45% | 10,00 |
| 19.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | 50,00 |
| 18.02.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 1,77% | 230,00 |
| 17.02.2025 | 45,20 | 46,60 | 45,20 | 45,20 | -0,44% | 80,00 |
| 14.02.2025 | 45,20 | 46,00 | 45,20 | 45,40 | -1,30% | - |
| 13.02.2025 | 44,20 | 46,20 | 44,20 | 46,00 | 2,22% | - |
| 12.02.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -1,75% | - |
| 11.02.2025 | 45,00 | 45,80 | 45,00 | 45,80 | -0,43% | - |
| 10.02.2025 | 44,80 | 46,00 | 44,80 | 46,00 | 1,77% | - |
| 07.02.2025 | 45,20 | 45,40 | 45,00 | 45,20 | -1,31% | - |
| 06.02.2025 | 45,60 | 46,80 | 45,60 | 45,80 | -0,87% | - |
| 05.02.2025 | 45,60 | 46,40 | 45,60 | 46,20 | 0,87% | - |
| 04.02.2025 | 45,40 | 46,20 | 45,40 | 45,80 | -0,87% | - |
| 03.02.2025 | 45,00 | 46,20 | 45,00 | 46,20 | 0,87% | - |
| 31.01.2025 | 45,80 | 46,40 | 45,80 | 45,80 | -0,87% | - |
| 30.01.2025 | 45,60 | 46,20 | 45,60 | 46,20 | 0,00% | - |
| 29.01.2025 | 45,40 | 46,60 | 45,40 | 46,20 | 0,00% | - |
| 28.01.2025 | 45,80 | 47,40 | 45,80 | 46,20 | -0,43% | - |
| 27.01.2025 | 45,20 | 46,60 | 45,20 | 46,40 | 0,87% | - |
| 24.01.2025 | 46,00 | 46,20 | 45,80 | 46,00 | -1,29% | 543,00 |
| 22.01.2025 | 46,40 | 47,00 | 46,40 | 46,60 | -1,27% | - |
| 21.01.2025 | 45,80 | 47,20 | 45,80 | 47,20 | 3,51% | - |
| 20.01.2025 | 45,40 | 45,80 | 45,40 | 45,60 | -1,72% | - |
| 17.01.2025 | 45,40 | 46,60 | 45,40 | 46,40 | 0,43% | - |
| 16.01.2025 | 45,20 | 46,20 | 45,20 | 46,20 | 0,87% | - |
| 15.01.2025 | 45,00 | 46,20 | 45,00 | 45,80 | 0,44% | - |
| 14.01.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 0,00% | - |
| 13.01.2025 | 44,00 | 45,60 | 44,00 | 45,60 | 1,79% | - |
| 10.01.2025 | 45,20 | 45,40 | 44,80 | 44,80 | -0,88% | - |
| 09.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 08.01.2025 | 45,00 | 45,80 | 45,00 | 45,80 | 0,44% | - |
| 07.01.2025 | 44,60 | 46,20 | 44,60 | 45,60 | 0,44% | - |
| 06.01.2025 | 46,20 | 46,40 | 45,40 | 45,40 | -2,16% | 45,00 |
| 03.01.2025 | 46,60 | 46,60 | 46,40 | 46,40 | -0,43% | - |
| 02.01.2025 | 46,40 | 48,40 | 46,40 | 46,60 | 0,00% | 2,00 |
| 30.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 27.12.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 1,29% | - |
| 23.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,92% | - |
| 20.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
| 19.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 18.12.2024 | 47,20 | 48,40 | 47,20 | 47,40 | -1,25% | - |
| 17.12.2024 | 48,00 | 48,60 | 48,00 | 48,00 | -2,04% | 100,00 |
| 16.12.2024 | 48,60 | 49,00 | 48,60 | 49,00 | -0,41% | - |
| 13.12.2024 | 49,00 | 49,20 | 48,60 | 49,20 | -1,20% | - |
| 12.12.2024 | 48,40 | 49,80 | 48,40 | 49,80 | 1,22% | - |
| 11.12.2024 | 48,00 | 49,20 | 48,00 | 49,20 | 0,82% | - |
| 10.12.2024 | 48,40 | 48,80 | 48,00 | 48,80 | -0,41% | 109,00 |