16,650€
0,30%
Echtzeit-Aktienkurs Pactiv Evergreen Inc.
Bid:
Ask:
Aktienkurse zur Pactiv Evergreen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 16,60 | 16,65 | 16,50 | 16,65 | 0,30% | - |
| 28.03.2025 | 16,70 | 16,70 | 16,55 | 16,60 | -0,30% | - |
| 27.03.2025 | 16,75 | 16,80 | 16,65 | 16,65 | -0,30% | - |
| 26.03.2025 | 16,65 | 16,75 | 16,55 | 16,70 | 0,91% | - |
| 25.03.2025 | 16,55 | 16,65 | 16,55 | 16,55 | -0,30% | - |
| 24.03.2025 | 16,45 | 16,75 | 16,45 | 16,60 | 0,00% | - |
| 21.03.2025 | 16,55 | 16,65 | 16,45 | 16,60 | 0,91% | - |
| 20.03.2025 | 16,45 | 16,60 | 16,45 | 16,45 | 0,00% | - |
| 19.03.2025 | 16,35 | 16,45 | 16,30 | 16,45 | 0,61% | - |
| 18.03.2025 | 16,35 | 16,45 | 16,30 | 16,35 | 0,00% | - |
| 17.03.2025 | 16,35 | 16,45 | 16,35 | 16,35 | -0,61% | - |
| 14.03.2025 | 16,45 | 16,60 | 16,35 | 16,45 | 0,00% | - |
| 13.03.2025 | 16,35 | 16,55 | 16,35 | 16,45 | 0,00% | - |
| 12.03.2025 | 16,35 | 16,50 | 16,30 | 16,45 | 0,61% | - |
| 11.03.2025 | 16,50 | 16,50 | 16,30 | 16,35 | -0,61% | - |
| 10.03.2025 | 16,55 | 16,55 | 16,30 | 16,45 | 0,00% | - |
| 07.03.2025 | 16,55 | 16,55 | 16,40 | 16,45 | -0,60% | - |
| 06.03.2025 | 16,60 | 16,65 | 16,40 | 16,55 | 0,00% | - |
| 05.03.2025 | 16,80 | 16,85 | 16,55 | 16,55 | -1,78% | - |
| 04.03.2025 | 17,00 | 17,05 | 16,85 | 16,85 | -1,17% | - |
| 03.03.2025 | 17,15 | 17,20 | 16,95 | 17,05 | -1,16% | - |
| 28.02.2025 | 17,15 | 17,25 | 17,10 | 17,25 | 0,58% | - |
| 27.02.2025 | 17,00 | 17,20 | 17,00 | 17,15 | 0,59% | - |
| 26.02.2025 | 16,95 | 17,05 | 16,95 | 17,05 | 0,59% | - |
| 25.02.2025 | 17,00 | 17,05 | 16,95 | 16,95 | -0,59% | - |
| 24.02.2025 | 16,95 | 17,10 | 16,90 | 17,05 | 0,00% | - |
| 21.02.2025 | 16,95 | 17,05 | 16,90 | 17,05 | 0,59% | - |
| 20.02.2025 | 17,05 | 17,10 | 16,95 | 16,95 | -1,17% | - |
| 19.02.2025 | 17,00 | 17,15 | 17,00 | 17,15 | 0,59% | - |
| 18.02.2025 | 17,05 | 17,10 | 17,00 | 17,05 | 0,00% | - |
| 17.02.2025 | 16,95 | 17,05 | 16,95 | 17,05 | 0,59% | - |
| 14.02.2025 | 17,00 | 17,05 | 16,95 | 16,95 | -0,59% | - |
| 13.02.2025 | 17,15 | 17,15 | 17,00 | 17,05 | 0,00% | - |
| 12.02.2025 | 17,15 | 17,20 | 17,00 | 17,05 | -0,58% | - |
| 11.02.2025 | 17,20 | 17,25 | 17,10 | 17,15 | -0,58% | - |
| 10.02.2025 | 17,20 | 17,25 | 17,15 | 17,25 | 0,58% | - |
| 07.02.2025 | 17,15 | 17,25 | 17,00 | 17,15 | 0,59% | - |
| 06.02.2025 | 17,10 | 17,20 | 17,05 | 17,05 | 0,00% | - |
| 05.02.2025 | 17,10 | 17,15 | 17,00 | 17,05 | 0,00% | - |
| 04.02.2025 | 17,05 | 17,20 | 17,00 | 17,05 | -0,58% | - |
| 03.02.2025 | 16,95 | 17,35 | 16,95 | 17,15 | 0,00% | - |
| 31.01.2025 | 17,10 | 17,20 | 17,05 | 17,15 | 0,59% | - |
| 30.01.2025 | 17,00 | 17,15 | 16,95 | 17,05 | 0,00% | - |
| 29.01.2025 | 17,05 | 17,15 | 17,00 | 17,05 | 0,00% | - |
| 28.01.2025 | 16,95 | 17,10 | 16,95 | 17,05 | 0,59% | - |
| 27.01.2025 | 16,95 | 16,95 | 16,75 | 16,95 | 0,00% | - |
| 24.01.2025 | 17,05 | 17,05 | 16,85 | 16,95 | -0,59% | - |
| 23.01.2025 | 16,95 | 17,15 | 16,95 | 17,05 | 0,00% | - |
| 22.01.2025 | 17,05 | 17,15 | 17,00 | 17,05 | 0,00% | - |
| 21.01.2025 | 16,95 | 17,15 | 16,85 | 17,05 | 0,59% | - |
| 20.01.2025 | 17,10 | 17,10 | 16,90 | 16,95 | -0,59% | - |
| 17.01.2025 | 17,00 | 17,20 | 16,95 | 17,05 | 0,00% | - |
| 16.01.2025 | 17,15 | 17,20 | 17,05 | 17,05 | 0,00% | - |
| 15.01.2025 | 17,15 | 17,30 | 17,00 | 17,05 | 0,00% | - |
| 14.01.2025 | 17,15 | 17,20 | 17,05 | 17,05 | -0,58% | - |
| 13.01.2025 | 17,15 | 17,25 | 17,05 | 17,15 | 0,00% | - |
| 10.01.2025 | 17,00 | 17,15 | 16,85 | 17,15 | 0,88% | - |
| 09.01.2025 | 17,00 | 17,10 | 16,95 | 17,00 | -0,29% | - |
| 08.01.2025 | 17,00 | 17,15 | 16,95 | 17,05 | 0,00% | - |
| 07.01.2025 | 16,95 | 17,05 | 16,80 | 17,05 | 1,19% | - |
| 06.01.2025 | 17,05 | 17,05 | 16,75 | 16,85 | -0,59% | - |
| 03.01.2025 | 16,95 | 17,10 | 16,85 | 16,95 | -0,59% | - |
| 02.01.2025 | 16,70 | 17,05 | 16,70 | 17,05 | 2,71% | - |
| 30.12.2024 | 16,85 | 16,85 | 16,60 | 16,60 | -0,30% | - |
| 27.12.2024 | 16,90 | 16,90 | 16,65 | 16,65 | 0,30% | - |
| 23.12.2024 | 16,55 | 16,75 | 16,55 | 16,60 | 0,30% | - |
| 20.12.2024 | 16,65 | 16,70 | 16,45 | 16,55 | -0,60% | - |
| 19.12.2024 | 16,70 | 16,80 | 16,50 | 16,65 | 0,00% | - |
| 18.12.2024 | 16,60 | 16,85 | 15,70 | 16,65 | 0,60% | - |
| 17.12.2024 | 16,45 | 16,60 | 16,40 | 16,55 | 0,00% | - |
| 16.12.2024 | 16,60 | 16,60 | 16,40 | 16,55 | 0,61% | - |
| 13.12.2024 | 16,40 | 16,60 | 16,40 | 16,45 | -0,90% | - |
| 12.12.2024 | 16,45 | 16,60 | 16,40 | 16,60 | 0,91% | - |
| 11.12.2024 | 16,45 | 16,65 | 16,45 | 16,45 | 0,00% | - |
| 10.12.2024 | 16,50 | 16,65 | 16,40 | 16,45 | -0,30% | - |
| 09.12.2024 | 13,90 | 16,70 | 13,90 | 16,50 | 18,28% | - |
| 06.12.2024 | 13,80 | 14,05 | 13,75 | 13,95 | 1,09% | - |
| 05.12.2024 | 13,95 | 14,05 | 13,65 | 13,80 | -1,08% | - |
| 04.12.2024 | 13,75 | 14,10 | 13,50 | 13,95 | 1,45% | - |
| 03.12.2024 | 12,95 | 14,20 | 12,75 | 13,75 | 6,18% | 444,00 |
| 02.12.2024 | 12,75 | 13,05 | 12,40 | 12,95 | 0,78% | - |
| 29.11.2024 | 12,80 | 13,05 | 12,75 | 12,85 | 0,39% | - |
| 28.11.2024 | 12,80 | 12,85 | 12,80 | 12,80 | 0,00% | - |
| 27.11.2024 | 13,00 | 13,20 | 12,55 | 12,80 | -1,16% | - |
| 26.11.2024 | 12,95 | 13,15 | 12,65 | 12,95 | 0,00% | - |
| 25.11.2024 | 12,70 | 13,05 | 12,40 | 12,95 | 2,37% | - |
| 22.11.2024 | 12,45 | 12,75 | 12,25 | 12,65 | 1,61% | - |
| 21.11.2024 | 12,30 | 12,65 | 12,05 | 12,45 | 1,63% | - |
| 20.11.2024 | 11,85 | 12,35 | 11,85 | 12,25 | 3,81% | - |
| 19.11.2024 | 11,65 | 11,95 | 11,50 | 11,80 | 1,29% | - |
| 18.11.2024 | 11,65 | 11,90 | 11,50 | 11,65 | -0,43% | - |
| 15.11.2024 | 11,65 | 11,95 | 11,45 | 11,70 | 0,43% | - |
| 14.11.2024 | 11,55 | 11,75 | 11,45 | 11,65 | 0,87% | - |
| 13.11.2024 | 10,85 | 11,75 | 10,80 | 11,55 | 6,45% | - |
| 12.11.2024 | 11,30 | 11,35 | 10,35 | 10,85 | -3,56% | - |
| 11.11.2024 | 10,95 | 11,35 | 10,95 | 11,25 | 2,74% | - |
| 08.11.2024 | 10,95 | 11,15 | 10,80 | 10,95 | 0,00% | - |
| 07.11.2024 | 11,40 | 11,50 | 10,85 | 10,95 | -3,95% | - |
| 06.11.2024 | 10,70 | 11,65 | 10,65 | 11,40 | 10,14% | - |
| 05.11.2024 | 10,35 | 10,45 | 10,25 | 10,35 | 0,00% | - |