168,900€
0,49%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 170,10 | 171,05 | 168,95 | 169,02 | 0,57% | - |
| 03.12.2025 | 165,65 | 168,48 | 164,75 | 168,08 | -3,15% | - |
| 02.12.2025 | 173,55 | 173,55 | 173,55 | 173,55 | -1,28% | 1,00 |
| 01.12.2025 | 176,60 | 176,60 | 175,80 | 175,80 | -0,45% | 5,00 |
| 28.11.2025 | 175,98 | 177,00 | 175,70 | 176,60 | 1,23% | - |
| 27.11.2025 | 174,45 | 174,45 | 174,45 | 174,45 | -0,85% | 6,00 |
| 26.11.2025 | 175,95 | 175,95 | 175,95 | 175,95 | 1,18% | 18,00 |
| 25.11.2025 | 171,05 | 173,90 | 171,05 | 173,90 | 1,64% | 22,00 |
| 24.11.2025 | 172,90 | 172,90 | 170,40 | 171,10 | 1,36% | 9,00 |
| 21.11.2025 | 165,40 | 168,80 | 165,40 | 168,80 | -1,11% | 10,00 |
| 20.11.2025 | 168,35 | 170,70 | 168,35 | 170,70 | 1,13% | 4,00 |
| 19.11.2025 | 168,80 | 168,80 | 168,80 | 168,80 | -0,68% | 3,00 |
| 18.11.2025 | 168,80 | 170,50 | 167,90 | 169,95 | 0,62% | - |
| 17.11.2025 | 171,45 | 171,75 | 168,90 | 168,90 | -0,73% | 16,00 |
| 14.11.2025 | 168,90 | 170,75 | 168,90 | 170,15 | -1,79% | 58,00 |
| 13.11.2025 | 171,90 | 173,25 | 171,90 | 173,25 | -0,63% | 16,00 |
| 12.11.2025 | 174,35 | 174,35 | 174,35 | 174,35 | -0,51% | 5,00 |
| 11.11.2025 | 173,77 | 175,43 | 173,02 | 175,25 | 1,59% | - |
| 10.11.2025 | 172,35 | 172,50 | 172,35 | 172,50 | 0,55% | 10,00 |
| 07.11.2025 | 173,10 | 173,10 | 171,10 | 171,55 | 0,23% | 13,00 |
| 06.11.2025 | 171,15 | 171,15 | 171,15 | 171,15 | -0,95% | 1,00 |
| 05.11.2025 | 170,55 | 172,80 | 170,55 | 172,80 | 0,85% | 2,00 |
| 04.11.2025 | 169,95 | 171,35 | 169,95 | 171,35 | 1,09% | 69,00 |
| 03.11.2025 | 170,95 | 170,95 | 169,35 | 169,50 | -0,28% | 11,00 |
| 31.10.2025 | 169,63 | 170,10 | 167,55 | 169,98 | -0,90% | - |
| 30.10.2025 | 169,18 | 171,65 | 168,10 | 171,52 | -0,59% | - |
| 29.10.2025 | 172,75 | 173,45 | 172,55 | 172,55 | -2,61% | 14,00 |
| 28.10.2025 | 177,13 | 178,98 | 176,50 | 177,18 | -0,41% | - |
| 27.10.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -0,03% | 1,00 |
| 24.10.2025 | 177,95 | 177,95 | 177,95 | 177,95 | -2,76% | 7,00 |
| 23.10.2025 | 164,90 | 183,00 | 164,90 | 183,00 | 2,72% | 734,00 |
| 22.10.2025 | 178,15 | 178,15 | 178,15 | 178,15 | 0,39% | 13,00 |
| 21.10.2025 | 175,50 | 178,00 | 174,50 | 177,45 | 0,88% | 12,00 |
| 20.10.2025 | 176,00 | 176,40 | 174,05 | 175,90 | 0,95% | 7,00 |
| 17.10.2025 | 172,40 | 174,75 | 172,40 | 174,25 | -3,84% | 35,00 |
| 16.10.2025 | 181,20 | 181,20 | 181,20 | 181,20 | 1,23% | 20,00 |
| 15.10.2025 | 183,00 | 183,00 | 179,00 | 179,00 | 0,25% | 17,00 |
| 14.10.2025 | 180,30 | 180,30 | 178,55 | 178,55 | -0,64% | 51,00 |
| 13.10.2025 | 179,75 | 179,75 | 179,70 | 179,70 | 0,64% | 17,00 |
| 10.10.2025 | 182,80 | 182,80 | 178,55 | 178,55 | -2,83% | 166,00 |
| 09.10.2025 | 184,85 | 184,85 | 183,25 | 183,75 | 0,57% | 44,00 |
| 08.10.2025 | 182,65 | 182,75 | 182,65 | 182,70 | 0,72% | 28,00 |
| 07.10.2025 | 180,45 | 186,05 | 180,45 | 181,40 | 0,14% | 30,00 |
| 06.10.2025 | 185,45 | 185,45 | 181,15 | 181,15 | -1,82% | 51,00 |
| 03.10.2025 | 184,05 | 184,50 | 184,05 | 184,50 | 0,68% | 36,00 |
| 02.10.2025 | 183,08 | 184,30 | 182,48 | 183,25 | -0,49% | - |
| 01.10.2025 | 185,65 | 186,40 | 184,15 | 184,15 | -0,45% | 19,00 |
| 30.09.2025 | 184,23 | 185,35 | 182,77 | 184,98 | 1,11% | - |
| 29.09.2025 | 186,40 | 186,40 | 182,95 | 182,95 | 1,27% | 148,00 |
| 26.09.2025 | 180,65 | 180,65 | 180,65 | 180,65 | -2,17% | 1,00 |
| 25.09.2025 | 184,65 | 184,65 | 184,65 | 184,65 | 1,04% | 20,00 |
| 24.09.2025 | 182,75 | 182,75 | 182,75 | 182,75 | 1,22% | 1,00 |
| 23.09.2025 | 179,10 | 182,15 | 179,10 | 180,55 | -0,30% | 29,00 |
| 22.09.2025 | 180,25 | 181,10 | 178,10 | 181,10 | 0,44% | 34,00 |
| 19.09.2025 | 179,85 | 180,30 | 179,85 | 180,30 | 0,90% | 2,00 |
| 18.09.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -1,27% | 1,00 |
| 17.09.2025 | 177,25 | 181,00 | 177,25 | 181,00 | 1,54% | 23,00 |
| 16.09.2025 | 177,70 | 178,25 | 177,70 | 178,25 | -2,01% | 141,00 |
| 15.09.2025 | 183,95 | 183,95 | 181,90 | 181,90 | -1,30% | 9,00 |
| 12.09.2025 | 184,30 | 184,30 | 184,30 | 184,30 | -0,26% | 4,00 |
| 11.09.2025 | 182,23 | 184,85 | 181,60 | 184,77 | 1,19% | 59,00 |
| 10.09.2025 | 182,70 | 182,95 | 181,40 | 182,60 | -0,34% | 14,00 |
| 09.09.2025 | 183,45 | 184,23 | 181,63 | 183,23 | -0,12% | 3,00 |
| 08.09.2025 | 188,00 | 188,27 | 183,00 | 183,45 | -1,71% | 38,00 |
| 05.09.2025 | 186,65 | 186,65 | 186,65 | 186,65 | 1,47% | 1,00 |
| 04.09.2025 | 183,95 | 183,95 | 183,95 | 183,95 | 0,70% | 2,00 |
| 03.09.2025 | 185,35 | 186,02 | 182,55 | 182,68 | -1,18% | - |
| 02.09.2025 | 184,85 | 184,85 | 184,85 | 184,85 | -0,11% | 2,00 |
| 01.09.2025 | 187,25 | 187,30 | 185,05 | 185,05 | -0,32% | 14,00 |
| 29.08.2025 | 183,70 | 185,65 | 183,70 | 185,65 | 0,11% | 32,00 |
| 28.08.2025 | 181,30 | 185,85 | 180,55 | 185,45 | 2,35% | - |
| 27.08.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -0,47% | 57,00 |
| 26.08.2025 | 181,00 | 182,05 | 180,50 | 182,05 | 0,28% | 14,00 |
| 25.08.2025 | 182,60 | 182,60 | 181,55 | 181,55 | -1,12% | 23,00 |
| 22.08.2025 | 183,40 | 183,60 | 180,65 | 183,60 | 2,34% | 8,00 |
| 21.08.2025 | 168,70 | 179,40 | 168,70 | 179,40 | 5,75% | 6,00 |
| 20.08.2025 | 171,30 | 171,30 | 169,65 | 169,65 | -0,21% | 6,00 |
| 19.08.2025 | 164,75 | 170,10 | 164,75 | 170,00 | 2,29% | 7,00 |
| 18.08.2025 | 163,60 | 166,75 | 163,60 | 166,20 | -1,36% | 54,00 |
| 15.08.2025 | 170,75 | 170,75 | 168,50 | 168,50 | -0,15% | 14,00 |
| 14.08.2025 | 173,05 | 173,05 | 168,75 | 168,75 | -0,06% | 12,00 |
| 13.08.2025 | 168,95 | 168,95 | 168,85 | 168,85 | -0,35% | 35,00 |
| 12.08.2025 | 169,45 | 169,45 | 169,45 | 169,45 | -0,41% | 5,00 |
| 11.08.2025 | 167,55 | 170,15 | 167,55 | 170,15 | 1,13% | 4,00 |
| 08.08.2025 | 168,25 | 168,25 | 168,25 | 168,25 | 0,42% | 41,00 |
| 07.08.2025 | 163,45 | 167,55 | 163,45 | 167,55 | 0,69% | 10,00 |
| 06.08.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,24% | 1,00 |
| 05.08.2025 | 168,75 | 168,75 | 166,00 | 166,00 | -1,01% | 21,00 |
| 04.08.2025 | 165,10 | 167,70 | 165,10 | 167,70 | 2,01% | 7,00 |
| 01.08.2025 | 169,50 | 169,50 | 164,10 | 164,40 | -3,29% | 100,00 |
| 31.07.2025 | 172,70 | 172,85 | 170,00 | 170,00 | -2,52% | 61,00 |
| 30.07.2025 | 174,45 | 176,20 | 173,80 | 174,40 | -1,50% | 203,00 |
| 29.07.2025 | 177,05 | 177,05 | 177,05 | 177,05 | 0,55% | 3,00 |
| 28.07.2025 | 176,68 | 177,40 | 175,63 | 176,08 | -0,13% | - |
| 25.07.2025 | 174,00 | 177,30 | 174,00 | 176,30 | 0,09% | 12,00 |
| 24.07.2025 | 172,00 | 176,15 | 172,00 | 176,15 | -0,73% | 53,00 |
| 23.07.2025 | 176,75 | 177,45 | 176,75 | 177,45 | 2,78% | 14,00 |
| 22.07.2025 | 172,65 | 172,65 | 172,65 | 172,65 | -0,20% | 25,00 |
| 21.07.2025 | 173,25 | 173,25 | 173,00 | 173,00 | -0,12% | 23,00 |
| 18.07.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -0,77% | 5,00 |