44,250€
1,77%
Echtzeit-Aktienkurs Sonoco Products Co.
Bid:
Ask:
Aktienkurse zur Sonoco Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 43,59 | 43,59 | 43,59 | 43,59 | 0,25% | - |
| 17.06.2026 | 43,48 | 43,48 | 43,48 | 43,48 | 1,42% | - |
| 16.06.2026 | 42,87 | 42,87 | 42,87 | 42,87 | -1,08% | - |
| 15.06.2026 | 43,34 | 43,34 | 43,34 | 43,34 | -0,82% | - |
| 12.06.2026 | 43,25 | 43,70 | 43,25 | 43,70 | 0,21% | - |
| 11.06.2026 | 43,22 | 43,61 | 42,09 | 43,61 | 2,90% | 90,00 |
| 10.06.2026 | 42,40 | 42,98 | 42,38 | 42,38 | -1,49% | - |
| 09.06.2026 | 40,68 | 43,02 | 40,68 | 43,02 | 4,32% | - |
| 08.06.2026 | 40,50 | 41,24 | 40,50 | 41,24 | 0,37% | - |
| 05.06.2026 | 40,59 | 41,51 | 40,59 | 41,09 | 0,34% | - |
| 04.06.2026 | 41,17 | 41,53 | 40,95 | 40,95 | -1,94% | - |
| 03.06.2026 | 41,64 | 42,27 | 41,64 | 41,76 | -1,37% | 917,00 |
| 02.06.2026 | 40,51 | 42,34 | 40,51 | 42,34 | 2,00% | - |
| 01.06.2026 | 41,17 | 41,57 | 41,17 | 41,51 | -0,88% | - |
| 29.05.2026 | 41,91 | 43,23 | 41,88 | 41,88 | -1,64% | 110,00 |
| 28.05.2026 | 43,58 | 43,58 | 41,93 | 42,58 | -0,56% | 50,00 |
| 27.05.2026 | 42,15 | 42,82 | 42,15 | 42,82 | -0,07% | - |
| 26.05.2026 | 42,09 | 42,85 | 42,09 | 42,85 | 1,56% | - |
| 25.05.2026 | 42,15 | 42,19 | 42,13 | 42,19 | -0,94% | - |
| 22.05.2026 | 41,37 | 42,59 | 41,37 | 42,59 | 1,62% | - |
| 21.05.2026 | 40,63 | 42,04 | 40,63 | 41,91 | 1,95% | - |
| 20.05.2026 | 39,38 | 41,13 | 39,38 | 41,11 | 2,90% | 41,00 |
| 19.05.2026 | 40,01 | 40,12 | 39,63 | 39,95 | -1,02% | - |
| 18.05.2026 | 39,95 | 40,84 | 39,95 | 40,36 | 0,35% | - |
| 15.05.2026 | 42,01 | 42,01 | 40,22 | 40,22 | -5,12% | - |
| 14.05.2026 | 42,06 | 42,69 | 42,06 | 42,39 | -0,45% | - |
| 13.05.2026 | 42,19 | 42,60 | 42,19 | 42,58 | -1,55% | - |
| 12.05.2026 | 42,30 | 43,25 | 42,30 | 43,25 | -0,51% | 162,00 |
| 11.05.2026 | 43,11 | 43,87 | 43,11 | 43,47 | -0,87% | - |
| 08.05.2026 | 42,98 | 44,35 | 42,98 | 43,85 | -0,63% | - |
| 07.05.2026 | 43,85 | 44,48 | 43,85 | 44,13 | -0,88% | - |
| 06.05.2026 | 42,48 | 44,70 | 42,48 | 44,52 | 3,10% | 259,00 |
| 05.05.2026 | 41,91 | 43,21 | 41,91 | 43,18 | 1,46% | - |
| 04.05.2026 | 42,08 | 42,56 | 42,08 | 42,56 | -0,14% | - |
| 30.04.2026 | 41,23 | 42,88 | 41,23 | 42,62 | 0,95% | - |
| 29.04.2026 | 42,09 | 42,46 | 42,05 | 42,22 | -1,26% | - |
| 28.04.2026 | 42,32 | 43,23 | 42,32 | 42,76 | -0,26% | - |
| 27.04.2026 | 41,00 | 42,87 | 41,00 | 42,87 | 3,80% | 40,00 |
| 24.04.2026 | 41,43 | 41,82 | 41,28 | 41,30 | -1,46% | - |
| 23.04.2026 | 40,00 | 43,09 | 40,00 | 41,91 | 2,97% | 332,00 |
| 22.04.2026 | 44,49 | 44,49 | 40,04 | 40,70 | -15,79% | - |
| 21.04.2026 | 47,61 | 48,33 | 47,37 | 48,33 | 0,52% | - |
| 20.04.2026 | 47,79 | 48,67 | 47,79 | 48,08 | -1,31% | - |
| 17.04.2026 | 46,34 | 48,72 | 46,34 | 48,72 | 3,81% | - |
| 16.04.2026 | 46,16 | 47,07 | 46,16 | 46,93 | 0,60% | 190,00 |
| 15.04.2026 | 45,00 | 46,72 | 45,00 | 46,65 | 0,24% | - |
| 14.04.2026 | 46,00 | 46,54 | 46,00 | 46,54 | -0,09% | - |
| 13.04.2026 | 47,26 | 48,13 | 46,55 | 46,58 | -3,02% | - |
| 10.04.2026 | 47,19 | 48,29 | 47,19 | 48,03 | 0,57% | - |
| 09.04.2026 | 47,03 | 47,76 | 46,98 | 47,76 | 0,02% | - |
| 08.04.2026 | 46,67 | 47,75 | 46,67 | 47,75 | 2,49% | - |
| 07.04.2026 | 46,34 | 46,59 | 46,16 | 46,59 | -1,71% | - |
| 02.04.2026 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | - |
| 01.04.2026 | 46,40 | 47,60 | 46,40 | 47,60 | 1,71% | - |
| 31.03.2026 | 46,20 | 46,80 | 46,20 | 46,80 | 0,86% | - |
| 30.03.2026 | 45,80 | 46,80 | 45,80 | 46,40 | 2,20% | - |
| 27.03.2026 | 45,80 | 46,20 | 45,40 | 45,40 | -0,44% | - |
| 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% | - |