35,500€
0,28%
Echtzeit-Aktienkurs Sonoco Products Company
Bid:
Ask:
Aktienkurse zur Sonoco Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 30.10.2025 | 33,60 | 34,80 | 33,40 | 33,40 | -1,76% | 101,00 |
| 29.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 28.10.2025 | 34,00 | 34,20 | 33,80 | 34,20 | 1,18% | 280,00 |
| 27.10.2025 | 35,00 | 35,00 | 33,80 | 33,80 | -2,31% | 105,00 |
| 24.10.2025 | 35,40 | 36,20 | 34,60 | 34,60 | -2,26% | 555,00 |
| 23.10.2025 | 35,80 | 36,40 | 35,40 | 35,40 | -1,12% | 100,00 |
| 22.10.2025 | 35,00 | 36,00 | 35,00 | 35,80 | 1,13% | - |
| 21.10.2025 | 34,40 | 35,40 | 34,40 | 35,40 | 2,31% | - |
| 20.10.2025 | 34,60 | 34,80 | 34,40 | 34,60 | 1,17% | 60,00 |
| 17.10.2025 | 34,00 | 34,20 | 33,80 | 34,20 | 0,00% | 66,00 |
| 16.10.2025 | 34,20 | 34,40 | 34,20 | 34,20 | 0,00% | - |
| 15.10.2025 | 34,00 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 14.10.2025 | 34,00 | 34,20 | 33,60 | 34,00 | 0,00% | 50,00 |
| 13.10.2025 | 34,40 | 34,60 | 34,00 | 34,00 | 0,00% | - |
| 10.10.2025 | 34,60 | 35,40 | 34,00 | 34,00 | -2,30% | 90,00 |
| 09.10.2025 | 36,20 | 37,20 | 34,80 | 34,80 | -4,40% | 80,00 |
| 08.10.2025 | 36,20 | 36,60 | 36,20 | 36,40 | 0,55% | - |
| 07.10.2025 | 36,40 | 37,00 | 36,00 | 36,20 | -0,55% | 905,00 |
| 06.10.2025 | 36,80 | 37,20 | 36,40 | 36,40 | -1,09% | 210,00 |
| 03.10.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 02.10.2025 | 36,20 | 37,00 | 36,20 | 36,60 | 0,55% | 90,00 |
| 01.10.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -0,55% | - |
| 30.09.2025 | 36,00 | 36,80 | 36,00 | 36,60 | 1,10% | 45,00 |
| 29.09.2025 | 37,40 | 38,40 | 36,20 | 36,20 | -3,21% | 292,00 |
| 26.09.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | - |
| 25.09.2025 | 39,00 | 39,00 | 37,80 | 37,80 | -1,05% | 256,00 |
| 24.09.2025 | 38,20 | 40,40 | 38,20 | 38,20 | -1,04% | 1.245,00 |
| 23.09.2025 | 38,40 | 39,40 | 38,40 | 38,60 | -1,03% | - |
| 22.09.2025 | 39,00 | 39,20 | 38,80 | 39,00 | -1,02% | - |
| 19.09.2025 | 39,40 | 39,80 | 39,20 | 39,40 | -1,50% | - |
| 18.09.2025 | 39,80 | 40,20 | 39,80 | 40,00 | 0,00% | - |
| 17.09.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 0,50% | - |
| 16.09.2025 | 40,00 | 40,20 | 39,60 | 39,80 | -1,49% | - |
| 15.09.2025 | 40,60 | 41,60 | 40,40 | 40,40 | -0,98% | - |
| 12.09.2025 | 39,80 | 40,80 | 39,80 | 40,80 | 3,55% | - |
| 11.09.2025 | 39,40 | 39,50 | 39,00 | 39,40 | 0,51% | - |
| 10.09.2025 | 38,60 | 39,20 | 38,60 | 39,20 | -0,51% | - |
| 05.09.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 1,03% | - |
| 04.09.2025 | 39,00 | 39,40 | 38,60 | 39,00 | -1,02% | - |
| 03.09.2025 | 39,40 | 40,00 | 39,20 | 39,40 | -1,50% | - |
| 02.09.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,50% | - |
| 01.09.2025 | 39,80 | 40,80 | 39,80 | 39,80 | -1,00% | 100,00 |
| 29.08.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 0,50% | - |
| 28.08.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -0,50% | - |
| 27.08.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 0,50% | - |
| 26.08.2025 | 39,80 | 40,20 | 39,80 | 40,00 | -0,99% | - |
| 25.08.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | - |
| 22.08.2025 | 39,60 | 40,80 | 39,60 | 40,60 | 1,50% | - |
| 21.08.2025 | 39,00 | 40,20 | 39,00 | 40,00 | 1,52% | - |
| 20.08.2025 | 39,40 | 39,60 | 39,20 | 39,40 | -0,51% | - |
| 19.08.2025 | 38,40 | 39,60 | 38,40 | 39,60 | 1,54% | - |
| 18.08.2025 | 39,20 | 39,40 | 39,00 | 39,00 | -1,02% | - |
| 15.08.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 14.08.2025 | 39,20 | 39,60 | 39,00 | 39,40 | -1,01% | - |
| 13.08.2025 | 38,40 | 39,80 | 38,40 | 39,80 | 2,58% | - |
| 12.08.2025 | 38,40 | 39,00 | 38,40 | 38,80 | 0,52% | - |
| 11.08.2025 | 38,60 | 39,20 | 38,40 | 38,60 | -1,03% | - |
| 08.08.2025 | 39,40 | 39,40 | 38,60 | 39,00 | -0,51% | 3,00 |
| 07.08.2025 | 38,40 | 39,40 | 38,40 | 39,20 | 1,03% | 66,00 |
| 06.08.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 0,00% | - |
| 05.08.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 0,52% | - |
| 04.08.2025 | 37,80 | 38,60 | 37,80 | 38,60 | 1,58% | - |
| 01.08.2025 | 38,80 | 38,80 | 38,00 | 38,00 | -3,06% | - |
| 31.07.2025 | 39,60 | 39,60 | 39,20 | 39,20 | -2,00% | - |
| 30.07.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -1,96% | - |
| 29.07.2025 | 40,80 | 41,40 | 40,80 | 40,80 | -0,97% | - |
| 28.07.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,49% | - |
| 25.07.2025 | 41,00 | 41,40 | 40,80 | 41,00 | -0,49% | 94,00 |
| 24.07.2025 | 40,80 | 42,20 | 40,60 | 41,20 | 0,00% | - |
| 23.07.2025 | 40,20 | 41,20 | 40,20 | 41,20 | 1,98% | - |
| 22.07.2025 | 38,80 | 40,40 | 38,80 | 40,40 | 3,06% | - |
| 21.07.2025 | 39,00 | 39,40 | 39,00 | 39,20 | -0,51% | - |
| 18.07.2025 | 39,40 | 39,60 | 39,20 | 39,40 | -1,01% | - |
| 17.07.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 1,53% | - |
| 16.07.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 0,51% | - |