41,615€
-3,13%
Echtzeit-Aktienkurs Sonoco Products Company
Bid:
Ask:
Aktienkurse zur Sonoco Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,21 | 42,42 | 41,23 | 41,42 | -3,58% | - |
| 08.09.2026 | 44,01 | 44,01 | 42,96 | 42,96 | -2,39% | - |
| 07.09.2026 | 44,01 | 44,01 | 44,01 | 44,01 | -1,59% | - |
| 04.09.2026 | 44,59 | 44,78 | 44,21 | 44,72 | -1,32% | 175,00 |
| 03.09.2026 | 46,55 | 46,55 | 44,40 | 45,32 | -3,72% | - |
| 02.09.2026 | 45,94 | 47,38 | 45,94 | 47,07 | 0,88% | - |
| 01.09.2026 | 47,01 | 47,09 | 46,48 | 46,66 | -1,46% | - |
| 31.08.2026 | 47,93 | 48,09 | 47,35 | 47,35 | -2,87% | - |
| 28.08.2026 | 48,05 | 48,75 | 48,05 | 48,75 | 0,25% | - |
| 27.08.2026 | 48,74 | 49,03 | 48,39 | 48,63 | -1,28% | - |
| 26.08.2026 | 48,87 | 49,75 | 48,87 | 49,26 | 0,00% | - |
| 25.08.2026 | 48,66 | 49,26 | 48,66 | 49,26 | 0,14% | - |
| 24.08.2026 | 50,14 | 50,14 | 49,06 | 49,19 | -3,09% | - |
| 21.08.2026 | 49,16 | 50,76 | 49,16 | 50,76 | 1,89% | - |
| 20.08.2026 | 49,31 | 49,84 | 48,38 | 49,82 | 1,16% | - |
| 19.08.2026 | 48,63 | 49,25 | 48,63 | 49,25 | 0,18% | - |
| 18.08.2026 | 48,27 | 49,71 | 48,27 | 49,16 | 0,47% | - |
| 17.08.2026 | 49,48 | 49,48 | 48,79 | 48,93 | -2,49% | - |
| 14.08.2026 | 49,73 | 50,18 | 49,73 | 50,18 | -0,63% | - |
| 13.08.2026 | 49,71 | 50,50 | 49,71 | 50,50 | 0,48% | - |
| 12.08.2026 | 49,37 | 50,26 | 49,37 | 50,26 | 0,78% | - |
| 11.08.2026 | 49,38 | 50,06 | 49,38 | 49,87 | 0,22% | - |
| 10.08.2026 | 49,01 | 49,76 | 48,82 | 49,76 | 2,05% | - |
| 07.08.2026 | 48,76 | 48,76 | 48,76 | 48,76 | -2,56% | - |
| 06.08.2026 | 50,00 | 50,04 | 50,00 | 50,04 | -0,28% | - |
| 05.08.2026 | 50,18 | 50,18 | 50,18 | 50,18 | 3,70% | - |
| 04.08.2026 | 48,39 | 48,39 | 48,39 | 48,39 | -0,10% | - |
| 03.08.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -0,94% | - |
| 31.07.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,63% | - |
| 30.07.2026 | 50,90 | 50,98 | 49,71 | 49,71 | -2,87% | 80,00 |
| 29.07.2026 | 51,76 | 52,56 | 51,18 | 51,18 | -3,62% | - |
| 28.07.2026 | 50,88 | 53,10 | 50,88 | 53,10 | 3,11% | - |
| 27.07.2026 | 50,68 | 51,56 | 50,68 | 51,50 | 0,23% | - |
| 24.07.2026 | 48,83 | 51,38 | 48,83 | 51,38 | 3,82% | - |
| 23.07.2026 | 47,47 | 49,95 | 47,47 | 49,49 | 3,25% | - |
| 22.07.2026 | 47,09 | 48,36 | 47,09 | 47,93 | 0,06% | - |
| 21.07.2026 | 47,25 | 48,32 | 47,25 | 47,90 | 0,40% | - |
| 20.07.2026 | 48,66 | 49,01 | 47,71 | 47,71 | -3,17% | - |
| 17.07.2026 | 48,08 | 49,27 | 48,08 | 49,27 | 0,41% | - |
| 16.07.2026 | 46,16 | 49,07 | 46,16 | 49,07 | 4,81% | - |
| 15.07.2026 | 45,84 | 47,31 | 45,84 | 46,82 | 0,86% | - |
| 14.07.2026 | 46,32 | 46,91 | 46,32 | 46,42 | -1,49% | - |
| 13.07.2026 | 48,16 | 48,16 | 47,10 | 47,12 | -3,93% | - |
| 10.07.2026 | 47,47 | 49,33 | 47,47 | 49,05 | 1,74% | - |
| 09.07.2026 | 47,15 | 48,79 | 47,15 | 48,21 | 1,45% | 41,00 |
| 08.07.2026 | 48,50 | 48,50 | 47,44 | 47,52 | -3,88% | - |
| 07.07.2026 | 49,16 | 50,32 | 49,16 | 49,44 | -0,76% | - |
| 06.07.2026 | 49,51 | 49,93 | 49,51 | 49,82 | 0,79% | - |
| 03.07.2026 | 49,53 | 49,53 | 49,37 | 49,43 | -1,04% | - |
| 02.07.2026 | 48,48 | 49,95 | 48,48 | 49,95 | 1,50% | - |
| 01.07.2026 | 48,50 | 49,88 | 48,50 | 49,21 | 0,02% | - |
| 30.06.2026 | 48,25 | 49,45 | 48,25 | 49,20 | 1,32% | - |
| 29.06.2026 | 47,86 | 48,56 | 47,13 | 48,56 | 1,00% | - |
| 26.06.2026 | 47,01 | 48,49 | 47,01 | 48,08 | 1,14% | 10,00 |
| 25.06.2026 | 46,50 | 48,05 | 46,50 | 47,54 | 4,90% | 600,00 |
| 24.06.2026 | 44,01 | 45,32 | 44,01 | 45,32 | 1,84% | 25,00 |
| 23.06.2026 | 43,25 | 44,50 | 43,25 | 44,50 | 1,57% | 175,00 |
| 22.06.2026 | 43,81 | 43,81 | 43,81 | 43,81 | 0,11% | - |
| 19.06.2026 | 43,76 | 43,76 | 43,76 | 43,76 | 0,39% | - |
| 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% | - |