SON - Sonoco Products Company

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 201961,7162,0061,2261,3561,35245.319
12. Dez. 201961,1161,9060,9761,7661,76330.300
11. Dez. 201960,7061,0260,4260,8460,84335.600
10. Dez. 201961,0861,2060,2760,5260,52362.300
09. Dez. 201961,8161,9361,0261,1461,14412.100
06. Dez. 201960,3461,7059,9861,5261,52639.900
05. Dez. 201960,0160,1559,7359,9359,93425.200
04. Dez. 201959,8960,5659,8960,0160,01477.900
03. Dez. 201959,8060,3159,3459,8059,80474.800
02. Dez. 201960,5760,8060,1460,1760,17458.300
29. Nov. 201960,8160,9960,4460,5360,53228.400
27. Nov. 201960,3760,9660,1460,8560,85395.000
26. Nov. 201958,8460,1758,8460,1760,17435.300
25. Nov. 201958,7259,4858,2859,1259,12264.900
22. Nov. 201958,5258,8258,3158,5058,50206.100
21. Nov. 201958,6858,9258,2058,2258,22315.300
20. Nov. 201958,8959,3058,4958,5758,57395.900
19. Nov. 201958,8659,0958,6058,7758,77332.500
18. Nov. 201958,9058,9158,2458,6058,60218.300
15. Nov. 201959,1159,2358,8358,8958,89300.300
14. Nov. 201958,6559,0658,5359,0659,06265.800
13. Nov. 201958,2658,8958,0358,8858,88271.300
12. Nov. 201958,6958,8957,9958,2558,25250.300
11. Nov. 201958,6359,2958,6358,8358,83348.800
08. Nov. 201957,8858,7457,7558,7458,74381.400
07. Nov. 201958,0658,1057,3057,6957,69341.900
07. Nov. 20190.43 Dividende
06. Nov. 201958,2958,6058,0158,3457,91303.100
05. Nov. 201958,1958,4758,0058,2857,85350.200
04. Nov. 201958,0658,3657,5457,9957,56360.000
01. Nov. 201958,1058,2457,4857,8157,38325.000
31. Okt. 201958,3258,4857,5757,7057,271.009.900
30. Okt. 201958,2158,5157,9358,3757,94273.700
29. Okt. 201958,5658,8658,3158,3457,91340.900
28. Okt. 201958,6359,0858,5758,7358,30280.000
25. Okt. 201957,8858,7057,8558,3757,94273.900
24. Okt. 201958,3458,4157,3857,8157,38295.700
23. Okt. 201958,3458,7158,1358,3357,90351.500
22. Okt. 201957,7759,0257,6558,3457,91396.800
21. Okt. 201958,9459,5557,7657,9557,52691.900
18. Okt. 201957,2658,1456,5258,0157,58547.500
17. Okt. 201957,5459,1857,1157,2656,84663.300
16. Okt. 201957,7258,3357,5558,2757,84486.200
15. Okt. 201957,9658,0457,3357,5157,09376.600
14. Okt. 201958,4458,4457,7057,8257,39294.300
11. Okt. 201957,5358,8357,2658,3857,95671.400
10. Okt. 201956,4057,0156,2356,9256,50354.600
09. Okt. 201956,2756,6555,9056,4656,04362.200
08. Okt. 201955,9956,0855,3855,6155,20653.100
07. Okt. 201956,8257,0556,1756,6256,20278.300
04. Okt. 201956,0057,1855,8856,9256,50432.200
03. Okt. 201956,4956,4955,1255,9055,49543.000
02. Okt. 201957,5457,6956,4356,8056,38620.800
01. Okt. 201958,5558,7757,5957,9957,56479.600
30. Sept. 201958,3058,7358,0958,2157,78290.000
27. Sept. 201958,5858,8558,0958,3357,90219.800
26. Sept. 201958,4158,5557,9358,2457,81202.200
25. Sept. 201957,6058,3857,6058,3157,88399.100
24. Sept. 201958,0458,3557,4757,5357,11391.700
23. Sept. 201957,6958,7057,6257,7557,32574.800
20. Sept. 201958,2358,7457,9657,9757,54844.900
19. Sept. 201959,0759,0957,9158,0957,66378.700
18. Sept. 201958,5959,0758,5958,8958,46337.300
17. Sept. 201957,8358,6857,2958,6658,23307.300
16. Sept. 201958,8358,8857,6257,9057,47278.000
13. Sept. 201959,6459,8459,1359,2958,85348.100
12. Sept. 201959,6460,0559,1659,3558,91457.700
11. Sept. 201958,0059,5757,5359,5659,12539.500
10. Sept. 201956,8857,8756,4957,8457,41438.500
09. Sept. 201957,6557,6556,4156,9656,54570.500
06. Sept. 201957,3857,5956,9657,4757,05408.900
05. Sept. 201957,5357,6956,8157,0656,64418.200
04. Sept. 201956,8557,0556,4656,9556,53188.900
03. Sept. 201956,8556,8556,1556,2655,85342.700
30. Aug. 201957,4757,7357,0757,2056,78300.200
29. Aug. 201957,3257,6256,8557,1556,73276.700
28. Aug. 201956,1156,9755,9056,7956,37336.200
27. Aug. 201956,7756,9556,1256,1555,74283.300
26. Aug. 201956,3156,7256,1156,5056,08256.000
23. Aug. 201956,5457,3455,7155,9055,49427.400
22. Aug. 201956,6356,9256,3356,7656,34298.100
21. Aug. 201956,4856,7756,2356,3455,92353.700
20. Aug. 201956,6556,8555,9556,0255,61258.800
19. Aug. 201957,4457,5056,6256,9456,52295.500
16. Aug. 201956,4156,9856,3356,8856,46441.200
15. Aug. 201955,6456,2855,5756,1055,69552.200
14. Aug. 201956,2956,8255,4455,5155,10565.900
13. Aug. 201957,2157,9356,7957,0056,58766.100
12. Aug. 201958,6958,7457,3257,3456,92434.000
09. Aug. 201959,3059,3558,6058,6758,24399.000
08. Aug. 201958,7859,4858,6859,1958,75564.400
08. Aug. 20190.43 Dividende
07. Aug. 201958,2259,1657,7158,8858,02543.500
06. Aug. 201958,2858,8058,1458,6457,78658.900
05. Aug. 201959,0259,3457,6357,9257,07549.600
02. Aug. 201959,0259,8158,8159,4358,56495.500
01. Aug. 201960,1360,4458,6759,0458,18510.700
31. Juli 201961,3761,4759,4960,0359,15713.900
30. Juli 201961,3761,7061,1361,3060,40350.200
29. Juli 201961,3261,5860,9961,5260,62377.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen