29,500€
Echtzeit-Aktienkurs Sealed Air Corp
Bid:
Ask:
Aktienkurse zur Sealed Air Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,34% | 19,00 |
| 22.04.2024 | 29,70 | 29,90 | 29,10 | 29,50 | 0,68% | - |
| 19.04.2024 | 29,50 | 29,90 | 29,10 | 29,30 | -1,68% | - |
| 18.04.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | 100,00 |
| 17.04.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,00% | 700,00 |
| 16.04.2024 | 30,10 | 30,30 | 29,50 | 29,90 | -2,92% | - |
| 15.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 7,00 |
| 12.04.2024 | 31,20 | 31,20 | 30,20 | 30,20 | -3,51% | 120,00 |
| 11.04.2024 | 30,90 | 31,40 | 30,70 | 31,30 | 1,29% | - |
| 10.04.2024 | 31,50 | 31,50 | 30,50 | 30,90 | 0,32% | - |
| 09.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 12,00 |
| 08.04.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 2,65% | 1.800,00 |
| 05.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 50,00 |
| 04.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 100,00 |
| 03.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -7,02% | 150,00 |
| 02.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,20% | 65,00 |
| 28.03.2024 | 34,27 | 34,27 | 34,27 | 34,27 | 4,29% | 49,00 |
| 25.03.2024 | 32,81 | 32,86 | 32,81 | 32,86 | -1,14% | 266,00 |
| 21.03.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 1,96% | 9,00 |
| 19.03.2024 | 32,82 | 32,82 | 32,60 | 32,60 | -0,58% | 155,00 |
| 15.03.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -2,41% | 7,00 |
| 13.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,86% | 40,00 |
| 12.03.2024 | 34,32 | 34,95 | 34,32 | 34,95 | 7,11% | 369,00 |
| 07.03.2024 | 32,23 | 32,63 | 32,23 | 32,63 | 1,05% | 31,00 |
| 06.03.2024 | 32,29 | 32,29 | 32,29 | 32,29 | 1,41% | 35,00 |
| 04.03.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -1,79% | 44,00 |
| 01.03.2024 | 32,42 | 32,42 | 32,42 | 32,42 | -7,37% | 1,00 |
| 27.02.2024 | 33,40 | 35,00 | 33,40 | 35,00 | 5,84% | 100,00 |
| 23.02.2024 | 33,07 | 33,07 | 33,07 | 33,07 | -0,78% | 1,00 |
| 19.02.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -2,49% | 30,00 |
| 15.02.2024 | 33,38 | 34,18 | 33,33 | 34,18 | 5,10% | 34,00 |
| 08.02.2024 | 32,70 | 32,70 | 32,52 | 32,52 | 0,74% | 134,00 |
| 07.02.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 0,03% | 1,00 |
| 05.02.2024 | 32,27 | 32,27 | 32,27 | 32,27 | 1,35% | 1,00 |
| 01.02.2024 | 32,22 | 32,22 | 31,84 | 31,84 | -4,10% | 108,00 |
| 31.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,92% | 55,00 |
| 29.01.2024 | 34,00 | 34,00 | 33,85 | 33,85 | 3,61% | 115,00 |
| 24.01.2024 | 32,67 | 32,67 | 32,67 | 32,67 | -1,89% | 188,00 |
| 23.01.2024 | 33,58 | 33,58 | 33,30 | 33,30 | 1,03% | 22,00 |
| 22.01.2024 | 32,96 | 32,96 | 32,96 | 32,96 | 3,03% | 340,00 |
| 19.01.2024 | 31,88 | 31,99 | 31,88 | 31,99 | -4,99% | 70,00 |
| 15.01.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 1,35% | 80,00 |
| 11.01.2024 | 33,04 | 33,93 | 33,04 | 33,22 | -0,27% | 1.581,00 |
| 29.12.2023 | 33,31 | 33,31 | 33,31 | 33,31 | 2,37% | 3,00 |
| 28.12.2023 | 32,54 | 32,54 | 32,54 | 32,54 | -0,91% | 1,00 |
| 27.12.2023 | 33,49 | 33,49 | 32,84 | 32,84 | -2,17% | 7,00 |
| 22.12.2023 | 33,48 | 33,57 | 33,48 | 33,57 | 2,07% | 53,00 |
| 20.12.2023 | 33,50 | 33,50 | 32,89 | 32,89 | 0,95% | 137,00 |
| 18.12.2023 | 32,58 | 32,58 | 32,58 | 32,58 | -0,12% | 45,00 |
| 15.12.2023 | 33,34 | 33,34 | 32,62 | 32,62 | -2,36% | 52,00 |
| 14.12.2023 | 33,69 | 33,69 | 33,32 | 33,41 | 8,23% | 316,00 |
| 11.12.2023 | 30,87 | 30,87 | 30,87 | 30,87 | 1,18% | 1.173,00 |
| 07.12.2023 | 30,17 | 30,51 | 30,17 | 30,51 | 3,78% | 149,00 |
| 05.12.2023 | 31,03 | 31,03 | 29,40 | 29,40 | -6,52% | 363,00 |
| 04.12.2023 | 31,45 | 31,45 | 31,45 | 31,45 | 3,25% | 20,00 |
| 30.11.2023 | 30,46 | 30,46 | 30,46 | 30,46 | -0,26% | 50,00 |
| 24.11.2023 | 30,21 | 30,54 | 30,21 | 30,54 | 0,46% | 65,00 |
| 23.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,23% | 1,00 |
| 17.11.2023 | 30,47 | 30,47 | 30,47 | 30,47 | -1,93% | 25,00 |
| 16.11.2023 | 31,07 | 31,07 | 31,07 | 31,07 | -1,49% | 45,00 |
| 15.11.2023 | 30,68 | 31,54 | 30,68 | 31,54 | 1,41% | 959,00 |
| 07.11.2023 | 31,10 | 31,10 | 31,10 | 31,10 | -1,46% | 1,00 |
| 06.11.2023 | 32,09 | 32,09 | 31,56 | 31,56 | 1,81% | 19,00 |
| 02.11.2023 | 28,68 | 31,00 | 28,68 | 31,00 | 6,13% | 108,00 |
| 01.11.2023 | 29,21 | 29,21 | 29,21 | 29,21 | -1,18% | 1,00 |
| 30.10.2023 | 29,56 | 29,56 | 29,56 | 29,56 | 1,72% | 75,00 |
| 27.10.2023 | 29,06 | 29,06 | 29,06 | 29,06 | -0,85% | 50,00 |
| 26.10.2023 | 29,91 | 29,91 | 29,31 | 29,31 | 0,10% | 441,00 |
| 25.10.2023 | 29,28 | 29,28 | 29,28 | 29,28 | 2,63% | 7,00 |
| 24.10.2023 | 26,33 | 28,53 | 26,33 | 28,53 | 6,38% | 640,00 |
| 23.10.2023 | 27,05 | 27,05 | 26,82 | 26,82 | -2,47% | 45,00 |
| 19.10.2023 | 27,92 | 27,92 | 27,50 | 27,50 | -1,61% | 740,00 |
| 18.10.2023 | 27,95 | 27,95 | 27,95 | 27,95 | -1,24% | 33,00 |
| 17.10.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -0,63% | 50,00 |
| 16.10.2023 | 28,00 | 28,48 | 28,00 | 28,48 | -4,59% | 159,00 |
| 10.10.2023 | 29,85 | 29,85 | 29,85 | 29,85 | 5,29% | 40,00 |
| 09.10.2023 | 28,29 | 28,35 | 28,29 | 28,35 | -0,14% | 49,00 |
| 06.10.2023 | 28,30 | 28,39 | 28,30 | 28,39 | -8,66% | 115,00 |
| 29.09.2023 | 31,08 | 31,08 | 31,08 | 31,08 | 3,08% | 40,00 |
| 28.09.2023 | 30,15 | 30,15 | 30,15 | 30,15 | 1,14% | 68,00 |
| 22.09.2023 | 29,81 | 29,81 | 29,81 | 29,81 | -0,63% | 62,00 |
| 21.09.2023 | 31,00 | 31,00 | 30,00 | 30,00 | -4,00% | 118,00 |
| 20.09.2023 | 31,25 | 31,25 | 31,25 | 31,25 | -2,34% | 40,00 |
| 19.09.2023 | 32,31 | 32,31 | 32,00 | 32,00 | 0,00% | 54,00 |
| 18.09.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,59% | 62,00 |
| 12.09.2023 | 31,50 | 31,50 | 31,50 | 31,50 | -0,10% | 10,00 |
| 08.09.2023 | 31,53 | 31,53 | 31,53 | 31,53 | -5,88% | 40,00 |
| 06.09.2023 | 33,50 | 33,50 | 33,50 | 33,50 | -2,64% | 100,00 |
| 04.09.2023 | 34,41 | 34,41 | 34,41 | 34,41 | -0,86% | 1,00 |
| 01.09.2023 | 34,04 | 34,71 | 34,04 | 34,71 | 6,80% | 177,00 |
| 28.08.2023 | 32,50 | 32,50 | 32,50 | 32,50 | -0,28% | 40,00 |
| 25.08.2023 | 32,34 | 32,65 | 32,32 | 32,59 | 0,59% | 165,00 |
| 24.08.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 50,00 |
| 23.08.2023 | 31,81 | 31,81 | 31,60 | 31,60 | 0,00% | 61,00 |
| 22.08.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -2,77% | 10,00 |
| 17.08.2023 | 32,48 | 32,50 | 32,48 | 32,50 | -1,13% | 500,00 |
| 16.08.2023 | 32,87 | 32,87 | 32,87 | 32,87 | -2,52% | 50,00 |
| 15.08.2023 | 33,97 | 33,97 | 33,72 | 33,72 | -2,80% | 500,00 |
| 14.08.2023 | 34,69 | 34,69 | 34,69 | 34,69 | -0,89% | 100,00 |
| 11.08.2023 | 34,79 | 35,00 | 34,79 | 35,00 | -2,37% | 210,00 |