183,970€
0,32%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 186,91 | 192,21 | 186,02 | 190,81 | 2,24% | - |
| 04.05.2026 | 187,49 | 189,83 | 184,77 | 186,63 | 2,57% | 79,00 |
| 30.04.2026 | 183,59 | 186,26 | 181,35 | 181,95 | -1,68% | 119,00 |
| 29.04.2026 | 190,81 | 190,97 | 185,03 | 185,05 | -2,67% | 79,00 |
| 28.04.2026 | 181,14 | 191,68 | 179,71 | 190,12 | 4,83% | - |
| 27.04.2026 | 182,15 | 183,17 | 179,12 | 181,36 | -0,16% | 15,00 |
| 24.04.2026 | 184,57 | 185,25 | 179,70 | 181,65 | -1,27% | 15,00 |
| 23.04.2026 | 174,41 | 190,27 | 173,22 | 183,98 | 5,27% | 358,00 |
| 22.04.2026 | 180,11 | 180,82 | 172,37 | 174,77 | -2,52% | 58,00 |
| 21.04.2026 | 181,47 | 182,66 | 179,21 | 179,28 | -0,99% | 24,00 |
| 20.04.2026 | 180,27 | 182,64 | 179,54 | 181,08 | -0,17% | 15,00 |
| 17.04.2026 | 176,66 | 183,59 | 176,29 | 181,38 | 2,93% | 15,00 |
| 16.04.2026 | 175,53 | 176,60 | 175,03 | 176,22 | 0,43% | 26,00 |
| 15.04.2026 | 177,97 | 178,50 | 173,45 | 175,46 | -1,42% | 95,00 |
| 14.04.2026 | 178,77 | 179,73 | 176,62 | 177,98 | -0,58% | 16,00 |
| 13.04.2026 | 175,50 | 179,34 | 174,75 | 179,02 | 1,72% | - |
| 10.04.2026 | 177,82 | 178,25 | 175,39 | 176,00 | -1,06% | 56,00 |
| 09.04.2026 | 180,72 | 180,88 | 176,04 | 177,88 | -1,71% | 15,00 |
| 08.04.2026 | 178,21 | 181,00 | 177,45 | 180,97 | 3,12% | - |
| 07.04.2026 | 178,52 | 178,62 | 174,32 | 175,50 | -0,99% | 16,00 |
| 02.04.2026 | 180,61 | 182,52 | 175,29 | 177,25 | -2,79% | 27,00 |
| 01.04.2026 | 183,87 | 185,72 | 182,15 | 182,34 | -0,75% | - |
| 31.03.2026 | 183,81 | 185,43 | 180,61 | 183,71 | 0,72% | 87,00 |
| 30.03.2026 | 185,42 | 187,92 | 182,34 | 182,40 | -0,96% | 15,00 |
| 27.03.2026 | 184,75 | 185,65 | 183,20 | 184,16 | -0,09% | 15,00 |
| 26.03.2026 | 183,87 | 186,29 | 183,12 | 184,32 | -0,15% | - |
| 25.03.2026 | 184,12 | 186,42 | 183,26 | 184,60 | 0,29% | - |
| 24.03.2026 | 180,60 | 185,76 | 178,85 | 184,06 | 2,27% | - |
| 23.03.2026 | 174,01 | 183,69 | 173,02 | 179,97 | 2,74% | 186,00 |
| 20.03.2026 | 176,31 | 178,25 | 174,18 | 175,17 | -0,84% | - |
| 19.03.2026 | 182,86 | 183,91 | 174,35 | 176,66 | -3,17% | - |
| 18.03.2026 | 187,99 | 188,31 | 182,05 | 182,45 | -2,58% | 62,00 |
| 17.03.2026 | 185,84 | 188,82 | 185,74 | 187,29 | 0,28% | 28,00 |
| 16.03.2026 | 189,42 | 189,64 | 185,95 | 186,77 | -0,32% | 15,00 |
| 13.03.2026 | 186,24 | 190,17 | 184,77 | 187,37 | 0,55% | 81,00 |
| 12.03.2026 | 190,83 | 192,53 | 183,69 | 186,34 | -2,89% | - |
| 11.03.2026 | 190,29 | 193,35 | 187,74 | 191,89 | 0,42% | - |
| 10.03.2026 | 191,23 | 193,28 | 189,20 | 191,09 | -0,21% | - |
| 09.03.2026 | 187,87 | 192,55 | 185,19 | 191,49 | 0,08% | 78,00 |
| 06.03.2026 | 195,27 | 195,37 | 189,63 | 191,34 | -1,60% | 20,00 |
| 05.03.2026 | 199,76 | 200,77 | 193,72 | 194,45 | -2,85% | - |
| 04.03.2026 | 197,60 | 200,93 | 196,76 | 200,15 | 0,72% | - |
| 03.03.2026 | 195,47 | 200,75 | 193,46 | 198,72 | 0,57% | 121,00 |
| 02.03.2026 | 193,63 | 198,69 | 192,95 | 197,60 | 0,87% | 14,00 |
| 27.02.2026 | 195,64 | 196,47 | 192,09 | 195,90 | 0,07% | 15,00 |
| 26.02.2026 | 195,19 | 197,65 | 193,59 | 195,77 | -0,26% | 142,00 |
| 25.02.2026 | 193,95 | 196,57 | 189,64 | 196,29 | 1,04% | - |
| 24.02.2026 | 192,01 | 194,88 | 191,19 | 194,27 | 1,44% | 74,00 |
| 23.02.2026 | 187,09 | 191,57 | 185,26 | 191,51 | 2,26% | 238,00 |
| 20.02.2026 | 204,13 | 204,93 | 187,17 | 187,28 | -7,64% | 120,00 |
| 19.02.2026 | 202,93 | 204,98 | 200,55 | 202,77 | 0,07% | - |
| 18.02.2026 | 203,48 | 205,55 | 200,95 | 202,63 | -0,09% | 15,00 |
| 17.02.2026 | 206,75 | 208,40 | 202,60 | 202,80 | -2,55% | 61,00 |
| 16.02.2026 | 208,40 | 209,25 | 207,45 | 208,10 | 0,34% | 25,00 |
| 13.02.2026 | 206,85 | 209,10 | 205,25 | 207,40 | 0,22% | 17,00 |
| 12.02.2026 | 206,90 | 209,95 | 205,10 | 206,95 | 0,36% | 84,00 |
| 11.02.2026 | 203,45 | 207,70 | 202,55 | 206,20 | 1,28% | 17,00 |
| 10.02.2026 | 200,50 | 203,70 | 199,00 | 203,60 | 1,61% | - |
| 09.02.2026 | 201,85 | 202,10 | 197,93 | 200,38 | -0,85% | - |
| 06.02.2026 | 196,38 | 202,80 | 195,75 | 202,10 | 2,99% | 68,00 |
| 05.02.2026 | 197,25 | 197,40 | 193,35 | 196,23 | -0,42% | - |
| 04.02.2026 | 190,00 | 198,33 | 189,80 | 197,05 | 3,71% | 84,00 |
| 03.02.2026 | 189,48 | 193,15 | 188,35 | 190,00 | 0,12% | 15,00 |
| 02.02.2026 | 187,15 | 190,63 | 186,20 | 189,77 | 1,07% | 240,00 |
| 30.01.2026 | 184,52 | 189,13 | 183,18 | 187,77 | 2,05% | 30,00 |
| 29.01.2026 | 181,52 | 186,40 | 181,52 | 184,00 | 1,04% | 22,00 |
| 28.01.2026 | 184,38 | 192,98 | 180,75 | 182,10 | -1,97% | 150,00 |
| 27.01.2026 | 186,83 | 188,43 | 182,13 | 185,75 | -0,52% | 36,00 |
| 26.01.2026 | 188,77 | 190,70 | 186,65 | 186,73 | -2,03% | - |
| 23.01.2026 | 186,33 | 193,38 | 183,90 | 190,60 | 2,43% | 16,00 |
| 22.01.2026 | 188,18 | 189,50 | 185,38 | 186,08 | -1,14% | 17,00 |
| 21.01.2026 | 185,27 | 190,25 | 184,93 | 188,23 | 1,65% | 36,00 |
| 20.01.2026 | 188,73 | 188,98 | 184,95 | 185,18 | -2,51% | 32,00 |
| 19.01.2026 | 190,15 | 190,45 | 189,77 | 189,95 | -0,45% | 141,00 |
| 16.01.2026 | 191,18 | 191,60 | 189,23 | 190,80 | -0,22% | 117,00 |
| 15.01.2026 | 189,30 | 192,75 | 188,73 | 191,23 | 1,22% | 75,00 |
| 14.01.2026 | 187,63 | 190,10 | 186,77 | 188,93 | 0,64% | 15,00 |
| 13.01.2026 | 186,30 | 188,05 | 185,02 | 187,73 | 0,83% | - |
| 12.01.2026 | 187,98 | 188,38 | 184,40 | 186,18 | -1,23% | - |
| 09.01.2026 | 183,65 | 188,63 | 183,30 | 188,50 | 2,77% | 62,00 |
| 08.01.2026 | 177,15 | 184,43 | 176,73 | 183,43 | 3,51% | - |
| 07.01.2026 | 181,08 | 183,00 | 175,05 | 177,20 | -2,15% | 14,00 |
| 06.01.2026 | 179,83 | 183,08 | 179,65 | 181,10 | 0,54% | 982,00 |
| 05.01.2026 | 180,68 | 181,10 | 178,45 | 180,13 | -0,01% | 126,00 |
| 02.01.2026 | 175,75 | 180,40 | 174,85 | 180,15 | 1,55% | 30,00 |
| 30.12.2025 | 177,50 | 177,50 | 177,20 | 177,40 | -0,01% | - |
| 29.12.2025 | 177,55 | 177,80 | 175,80 | 177,43 | 1,24% | 15,00 |
| 23.12.2025 | 175,52 | 176,13 | 174,30 | 175,25 | -0,23% | 135,00 |
| 22.12.2025 | 173,13 | 176,40 | 171,15 | 175,65 | 1,39% | 18,00 |
| 19.12.2025 | 174,27 | 174,40 | 171,98 | 173,25 | -0,50% | 120,00 |
| 18.12.2025 | 172,18 | 174,70 | 171,83 | 174,13 | 1,04% | 160,00 |
| 17.12.2025 | 173,93 | 174,85 | 170,48 | 172,33 | -0,62% | 264,00 |
| 16.12.2025 | 174,13 | 174,18 | 171,30 | 173,40 | -0,40% | - |
| 15.12.2025 | 173,68 | 174,77 | 172,80 | 174,10 | -0,31% | 15,00 |
| 12.12.2025 | 174,88 | 175,52 | 173,95 | 174,65 | -0,13% | - |
| 11.12.2025 | 173,27 | 175,38 | 172,18 | 174,88 | 0,91% | 6,00 |
| 10.12.2025 | 166,23 | 174,55 | 165,93 | 173,30 | 4,19% | 51,00 |
| 09.12.2025 | 169,05 | 170,10 | 165,95 | 166,33 | -1,64% | 18,00 |
| 08.12.2025 | 170,08 | 171,77 | 168,35 | 169,10 | -0,79% | 23,00 |
| 05.12.2025 | 168,63 | 171,83 | 168,02 | 170,45 | 0,96% | - |