29,500€
-0,67%
Echtzeit-Aktienkurs Sealed Air Corp.
Bid:
Ask:
Aktienkurse zur Sealed Air Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 29,50 | 29,50 | 29,30 | 29,30 | -1,35% | - |
24.04.2024 | 29,50 | 29,90 | 29,30 | 29,70 | 1,37% | 50,00 |
23.04.2024 | 29,70 | 29,80 | 29,30 | 29,30 | -1,35% | 19,00 |
22.04.2024 | 29,70 | 29,90 | 29,10 | 29,70 | 0,68% | - |
19.04.2024 | 29,30 | 29,90 | 29,20 | 29,50 | 0,00% | - |
18.04.2024 | 29,30 | 29,90 | 29,10 | 29,50 | 1,37% | 100,00 |
17.04.2024 | 29,70 | 30,10 | 29,10 | 29,10 | -2,02% | 700,00 |
16.04.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |
15.04.2024 | 30,30 | 30,90 | 29,90 | 30,10 | -0,66% | 7,00 |
12.04.2024 | 31,20 | 31,50 | 30,10 | 30,30 | -2,57% | 120,00 |
11.04.2024 | 30,90 | 31,50 | 30,90 | 31,10 | 0,00% | - |
10.04.2024 | 31,50 | 31,50 | 30,50 | 31,10 | -1,27% | - |
09.04.2024 | 30,70 | 31,70 | 30,50 | 31,50 | 2,61% | 12,00 |
08.04.2024 | 30,10 | 31,50 | 30,10 | 30,70 | 1,32% | 1.800,00 |
05.04.2024 | 30,70 | 30,90 | 30,10 | 30,30 | -1,30% | 50,00 |
04.04.2024 | 31,10 | 31,90 | 30,30 | 30,70 | -1,92% | 100,00 |
03.04.2024 | 33,10 | 33,30 | 30,50 | 31,30 | -6,01% | 150,00 |
02.04.2024 | 34,30 | 34,30 | 32,90 | 33,30 | -3,45% | 65,00 |
28.03.2024 | 34,07 | 34,60 | 33,98 | 34,49 | 0,97% | 49,00 |
27.03.2024 | 33,22 | 34,24 | 32,99 | 34,16 | 3,17% | - |
26.03.2024 | 32,91 | 33,37 | 32,87 | 33,11 | 0,56% | - |
25.03.2024 | 32,74 | 33,05 | 32,64 | 32,93 | 0,40% | 266,00 |
22.03.2024 | 33,21 | 33,53 | 32,35 | 32,80 | -1,12% | - |
21.03.2024 | 32,63 | 33,58 | 32,62 | 33,17 | 1,66% | 9,00 |
20.03.2024 | 32,91 | 33,22 | 32,42 | 32,63 | -1,00% | - |
19.03.2024 | 32,85 | 33,29 | 32,52 | 32,96 | 0,38% | 155,00 |
18.03.2024 | 33,25 | 33,46 | 32,81 | 32,83 | -1,20% | - |
15.03.2024 | 33,03 | 33,24 | 32,69 | 33,23 | 0,53% | 7,00 |
14.03.2024 | 33,64 | 33,75 | 32,64 | 33,06 | -1,68% | - |
13.03.2024 | 33,59 | 33,94 | 33,42 | 33,62 | 0,09% | 40,00 |
12.03.2024 | 34,23 | 34,95 | 33,24 | 33,59 | -1,86% | 369,00 |
11.03.2024 | 33,30 | 34,26 | 33,07 | 34,23 | 2,70% | - |
08.03.2024 | 32,74 | 33,41 | 32,64 | 33,33 | 1,55% | - |
07.03.2024 | 32,39 | 32,95 | 32,23 | 32,82 | 0,67% | 31,00 |
06.03.2024 | 32,52 | 33,04 | 32,26 | 32,60 | 0,40% | 35,00 |
05.03.2024 | 31,78 | 32,53 | 31,33 | 32,47 | 1,98% | - |
04.03.2024 | 32,01 | 32,35 | 31,69 | 31,84 | -0,75% | 44,00 |
01.03.2024 | 32,31 | 32,42 | 31,35 | 32,08 | -0,62% | 1,00 |
29.02.2024 | 31,43 | 32,54 | 31,29 | 32,28 | 2,44% | - |
28.02.2024 | 32,33 | 32,36 | 31,07 | 31,51 | -2,69% | - |
27.02.2024 | 33,23 | 35,45 | 31,48 | 32,38 | -2,81% | 100,00 |
26.02.2024 | 33,76 | 33,81 | 32,75 | 33,31 | -1,17% | - |
23.02.2024 | 32,79 | 34,17 | 32,71 | 33,71 | 2,93% | 1,00 |
22.02.2024 | 33,30 | 33,59 | 32,56 | 32,75 | -1,30% | - |
21.02.2024 | 33,78 | 33,82 | 32,92 | 33,18 | -1,54% | - |
20.02.2024 | 33,42 | 33,97 | 32,89 | 33,70 | 0,66% | - |
19.02.2024 | 33,50 | 33,54 | 33,33 | 33,48 | -0,07% | 30,00 |
16.02.2024 | 33,93 | 34,02 | 33,50 | 33,50 | -1,53% | - |
15.02.2024 | 33,53 | 34,29 | 33,33 | 34,02 | 1,84% | 34,00 |
14.02.2024 | 33,31 | 33,75 | 33,10 | 33,41 | 0,03% | - |
13.02.2024 | 34,01 | 34,05 | 32,90 | 33,40 | -1,88% | - |
12.02.2024 | 33,06 | 34,36 | 33,01 | 34,04 | 2,75% | - |
09.02.2024 | 32,57 | 33,18 | 32,43 | 33,13 | 1,69% | - |
08.02.2024 | 32,49 | 32,70 | 32,31 | 32,58 | 0,25% | 134,00 |
07.02.2024 | 32,29 | 32,65 | 31,72 | 32,50 | 0,71% | 1,00 |
06.02.2024 | 32,32 | 32,44 | 31,72 | 32,27 | -0,55% | - |
05.02.2024 | 32,41 | 32,63 | 31,56 | 32,45 | 0,03% | 1,00 |
02.02.2024 | 32,64 | 32,86 | 31,99 | 32,44 | -0,58% | - |
01.02.2024 | 32,02 | 32,99 | 31,76 | 32,63 | 1,97% | 108,00 |
31.01.2024 | 33,10 | 33,20 | 31,89 | 32,00 | -3,21% | 55,00 |
30.01.2024 | 33,65 | 33,65 | 33,02 | 33,06 | -1,93% | - |
29.01.2024 | 33,94 | 34,09 | 33,34 | 33,71 | -0,82% | 115,00 |
26.01.2024 | 33,42 | 34,20 | 33,32 | 33,99 | 1,42% | - |
25.01.2024 | 32,80 | 33,65 | 32,62 | 33,51 | 2,27% | - |
24.01.2024 | 33,50 | 33,56 | 32,60 | 32,77 | -2,30% | 188,00 |
23.01.2024 | 32,74 | 33,79 | 32,73 | 33,54 | 2,16% | 22,00 |
22.01.2024 | 32,32 | 33,22 | 32,31 | 32,83 | 1,55% | 340,00 |
19.01.2024 | 31,76 | 32,47 | 31,39 | 32,33 | 1,52% | 70,00 |
18.01.2024 | 31,70 | 31,98 | 31,61 | 31,84 | 0,27% | - |
17.01.2024 | 33,26 | 33,26 | 31,66 | 31,76 | -4,83% | - |
16.01.2024 | 33,51 | 33,69 | 32,50 | 33,37 | -0,46% | - |
15.01.2024 | 33,51 | 33,67 | 33,44 | 33,52 | 0,49% | 80,00 |
12.01.2024 | 33,50 | 33,96 | 33,11 | 33,36 | -0,52% | - |
11.01.2024 | 32,84 | 34,38 | 32,84 | 33,53 | 2,02% | 1.581,00 |
10.01.2024 | 33,21 | 33,24 | 32,48 | 32,87 | -1,23% | - |
09.01.2024 | 33,48 | 33,50 | 32,97 | 33,28 | -0,89% | - |
08.01.2024 | 33,58 | 34,41 | 33,43 | 33,58 | -0,37% | - |
05.01.2024 | 33,15 | 33,87 | 32,70 | 33,70 | 1,66% | - |
04.01.2024 | 32,59 | 33,23 | 32,40 | 33,15 | 1,58% | - |
03.01.2024 | 33,58 | 33,67 | 32,50 | 32,64 | -3,05% | - |
02.01.2024 | 33,12 | 34,32 | 32,95 | 33,66 | 0,69% | - |
29.12.2023 | 33,42 | 33,48 | 33,31 | 33,43 | 0,04% | 3,00 |
28.12.2023 | 32,72 | 33,51 | 32,54 | 33,42 | 1,95% | 1,00 |
27.12.2023 | 33,37 | 33,49 | 32,70 | 32,78 | -1,44% | 7,00 |
22.12.2023 | 33,24 | 33,57 | 33,00 | 33,26 | -0,12% | 53,00 |
21.12.2023 | 32,47 | 33,32 | 32,37 | 33,30 | 2,56% | - |
20.12.2023 | 33,36 | 33,50 | 32,43 | 32,47 | -2,26% | 137,00 |
19.12.2023 | 32,94 | 33,34 | 32,85 | 33,22 | 0,73% | - |
18.12.2023 | 32,77 | 33,22 | 32,27 | 32,98 | 0,64% | 45,00 |
15.12.2023 | 33,00 | 33,34 | 32,24 | 32,77 | -0,85% | 52,00 |
14.12.2023 | 31,97 | 34,48 | 31,82 | 33,05 | 3,35% | 316,00 |
13.12.2023 | 30,66 | 32,09 | 30,24 | 31,98 | 4,43% | - |
12.12.2023 | 31,22 | 31,28 | 30,28 | 30,62 | -1,86% | - |
11.12.2023 | 31,41 | 31,62 | 30,83 | 31,20 | -0,79% | 1.173,00 |
08.12.2023 | 31,74 | 32,11 | 31,38 | 31,45 | -0,62% | - |
07.12.2023 | 30,41 | 31,78 | 30,17 | 31,65 | 4,06% | 149,00 |
06.12.2023 | 29,40 | 30,57 | 29,37 | 30,41 | 3,31% | - |
05.12.2023 | 30,84 | 31,03 | 29,19 | 29,44 | -4,88% | 363,00 |
04.12.2023 | 30,99 | 31,80 | 30,75 | 30,95 | -1,17% | 20,00 |
01.12.2023 | 30,63 | 31,57 | 30,57 | 31,31 | 2,17% | - |