SON - Sonoco Products Company

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 201957,9658,0457,3357,5157,51376.600
14. Okt. 201958,4458,4457,7057,8257,82294.300
11. Okt. 201957,5358,8357,2658,3858,38671.400
10. Okt. 201956,4057,0156,2356,9256,92354.600
09. Okt. 201956,2756,6555,9056,4656,46362.200
08. Okt. 201955,9956,0855,3855,6155,61653.100
07. Okt. 201956,8257,0556,1756,6256,62278.300
04. Okt. 201956,0057,1855,8856,9256,92432.200
03. Okt. 201956,4956,4955,1255,9055,90543.000
02. Okt. 201957,5457,6956,4356,8056,80620.800
01. Okt. 201958,5558,7757,5957,9957,99479.600
30. Sept. 201958,3058,7358,0958,2158,21290.000
27. Sept. 201958,5858,8558,0958,3358,33219.800
26. Sept. 201958,4158,5557,9358,2458,24202.200
25. Sept. 201957,6058,3857,6058,3158,31399.100
24. Sept. 201958,0458,3557,4757,5357,53391.700
23. Sept. 201957,6958,7057,6257,7557,75574.800
20. Sept. 201958,2358,7457,9657,9757,97844.900
19. Sept. 201959,0759,0957,9158,0958,09378.700
18. Sept. 201958,5959,0758,5958,8958,89337.300
17. Sept. 201957,8358,6857,2958,6658,66307.300
16. Sept. 201958,8358,8857,6257,9057,90278.000
13. Sept. 201959,6459,8459,1359,2959,29348.100
12. Sept. 201959,6460,0559,1659,3559,35457.700
11. Sept. 201958,0059,5757,5359,5659,56539.500
10. Sept. 201956,8857,8756,4957,8457,84438.500
09. Sept. 201957,6557,6556,4156,9656,96570.500
06. Sept. 201957,3857,5956,9657,4757,47408.900
05. Sept. 201957,5357,6956,8157,0657,06418.200
04. Sept. 201956,8557,0556,4656,9556,95188.900
03. Sept. 201956,8556,8556,1556,2656,26342.700
30. Aug. 201957,4757,7357,0757,2057,20300.200
29. Aug. 201957,3257,6256,8557,1557,15276.700
28. Aug. 201956,1156,9755,9056,7956,79336.200
27. Aug. 201956,7756,9556,1256,1556,15283.300
26. Aug. 201956,3156,7256,1156,5056,50256.000
23. Aug. 201956,5457,3455,7155,9055,90427.400
22. Aug. 201956,6356,9256,3356,7656,76298.100
21. Aug. 201956,4856,7756,2356,3456,34353.700
20. Aug. 201956,6556,8555,9556,0256,02258.800
19. Aug. 201957,4457,5056,6256,9456,94295.500
16. Aug. 201956,4156,9856,3356,8856,88441.200
15. Aug. 201955,6456,2855,5756,1056,10552.200
14. Aug. 201956,2956,8255,4455,5155,51565.900
13. Aug. 201957,2157,9356,7957,0057,00766.100
12. Aug. 201958,6958,7457,3257,3457,34434.000
09. Aug. 201959,3059,3558,6058,6758,67399.000
08. Aug. 201958,7859,4858,6859,1959,19564.400
08. Aug. 20190.43 Dividende
07. Aug. 201958,2259,1657,7158,8858,45543.500
06. Aug. 201958,2858,8058,1458,6458,21658.900
05. Aug. 201959,0259,3457,6357,9257,50549.600
02. Aug. 201959,0259,8158,8159,4359,00495.500
01. Aug. 201960,1360,4458,6759,0458,61510.700
31. Juli 201961,3761,4759,4960,0359,59713.900
30. Juli 201961,3761,7061,1361,3060,85350.200
29. Juli 201961,3261,5860,9961,5261,07377.100
26. Juli 201960,6061,4460,4061,3360,88527.500
25. Juli 201960,0460,9460,0460,6260,18510.900
24. Juli 201960,5160,9259,8460,1159,67602.800
23. Juli 201959,7960,5859,6260,5560,11524.200
22. Juli 201960,7160,7858,8559,2058,771.012.400
19. Juli 201961,6561,7259,9460,9260,48968.800
18. Juli 201962,6263,0960,3461,6561,201.251.900
17. Juli 201964,3164,6763,6763,7663,29589.800
16. Juli 201963,9364,6263,5564,1663,69635.600
15. Juli 201964,9965,1164,3364,4363,96325.900
12. Juli 201964,0365,2063,8565,1664,68486.900
11. Juli 201965,3565,3964,5564,8464,37364.800
10. Juli 201966,1166,4665,3065,4364,95259.200
09. Juli 201966,0466,2465,2665,8065,32340.300
08. Juli 201966,2566,5765,9566,1065,62272.500
05. Juli 201965,7866,3865,4866,3865,90373.700
03. Juli 201965,9266,5365,9266,1265,64219.500
02. Juli 201966,0366,1665,5665,8465,36327.200
01. Juli 201965,9366,0564,9365,8265,34311.700
28. Juni 201964,1765,4764,1765,3464,86615.000
27. Juni 201963,9864,1163,3664,0263,55636.200
26. Juni 201964,8465,0563,5663,6163,15388.200
25. Juni 201964,6965,2864,6464,7364,26522.400
24. Juni 201964,3765,0063,9764,3963,92401.100
21. Juni 201965,4565,7965,1565,4064,92528.600
20. Juni 201965,9466,1565,3165,6765,19355.400
19. Juni 201965,1465,3864,8565,2964,81279.200
18. Juni 201965,2865,6664,8765,0464,57209.600
17. Juni 201965,4765,5064,7364,8964,42353.100
14. Juni 201965,6765,6765,0265,4965,01255.900
13. Juni 201966,0166,2365,2365,6865,20348.300
12. Juni 201965,4766,0465,3365,7865,30395.900
11. Juni 201965,7466,1965,0465,2964,81332.200
10. Juni 201965,1565,4064,8265,4064,92252.600
07. Juni 201965,3265,8965,1965,2664,78313.000
06. Juni 201964,3865,1864,1665,0664,58487.100
05. Juni 201963,7764,4963,5264,3363,86352.700
04. Juni 201962,6563,6762,5563,5563,09462.600
03. Juni 201961,8362,3661,6562,3361,87456.000
31. Mai 201961,2262,1361,0861,8361,38362.500
30. Mai 201961,9262,2461,3661,7461,29283.700
29. Mai 201961,8861,8861,1961,7561,30429.700
28. Mai 201962,7362,9661,9762,1061,65425.300
*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