207,550€
-1,73%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 209,35 | 211,05 | 207,00 | 208,15 | -1,44% | - |
| 27.08.2026 | 210,50 | 211,20 | 210,50 | 211,20 | -0,47% | 241,00 |
| 26.08.2026 | 211,40 | 215,30 | 210,65 | 212,20 | 0,54% | - |
| 25.08.2026 | 213,65 | 214,65 | 210,30 | 211,05 | -1,19% | - |
| 24.08.2026 | 214,80 | 217,90 | 213,60 | 213,60 | -1,23% | 156,00 |
| 21.08.2026 | 213,65 | 217,35 | 213,45 | 216,25 | -0,53% | - |
| 20.08.2026 | 217,40 | 217,40 | 217,40 | 217,40 | 0,56% | 1,00 |
| 19.08.2026 | 215,75 | 218,90 | 215,35 | 216,20 | -0,92% | - |
| 18.08.2026 | 218,20 | 218,20 | 218,20 | 218,20 | -0,68% | 1,00 |
| 17.08.2026 | 221,50 | 221,50 | 219,70 | 219,70 | -0,86% | 6,00 |
| 14.08.2026 | 222,80 | 223,15 | 219,60 | 221,60 | -0,76% | - |
| 13.08.2026 | 222,55 | 224,95 | 221,70 | 223,30 | 0,02% | - |
| 12.08.2026 | 223,10 | 224,00 | 221,10 | 223,25 | 0,43% | - |
| 11.08.2026 | 219,00 | 222,30 | 219,00 | 222,30 | 1,18% | 22,00 |
| 10.08.2026 | 220,10 | 220,10 | 219,70 | 219,70 | 0,09% | 22,00 |
| 07.08.2026 | 220,80 | 220,80 | 219,50 | 219,50 | -0,50% | 4,00 |
| 06.08.2026 | 220,60 | 220,60 | 220,60 | 220,60 | -0,85% | 1,00 |
| 05.08.2026 | 222,50 | 222,50 | 222,50 | 222,50 | 2,63% | 1,00 |
| 04.08.2026 | 217,00 | 217,00 | 216,80 | 216,80 | 0,93% | 3,00 |
| 03.08.2026 | 216,00 | 217,90 | 214,80 | 214,80 | 0,47% | 17,00 |
| 31.07.2026 | 216,10 | 216,10 | 213,00 | 213,80 | -0,28% | 155,00 |
| 30.07.2026 | 214,40 | 214,40 | 214,40 | 214,40 | -2,85% | 12,00 |
| 29.07.2026 | 220,70 | 220,70 | 220,70 | 220,70 | -2,78% | 1,00 |
| 28.07.2026 | 223,80 | 227,00 | 223,60 | 227,00 | 1,66% | 11,00 |
| 27.07.2026 | 226,50 | 226,50 | 223,30 | 223,30 | 5,98% | 21,00 |
| 24.07.2026 | 210,70 | 210,70 | 210,70 | 210,70 | 3,95% | 2,00 |
| 23.07.2026 | 195,25 | 203,30 | 195,25 | 202,70 | 2,32% | 25,00 |
| 22.07.2026 | 198,10 | 198,10 | 198,10 | 198,10 | -3,79% | 1,00 |
| 20.07.2026 | 205,90 | 205,90 | 205,90 | 205,90 | 1,28% | 1,00 |
| 17.07.2026 | 203,30 | 203,30 | 203,30 | 203,30 | 3,12% | 1,00 |
| 16.07.2026 | 197,45 | 197,45 | 197,15 | 197,15 | -1,03% | 2,00 |
| 15.07.2026 | 198,90 | 200,00 | 198,90 | 199,20 | 0,50% | 10,00 |
| 14.07.2026 | 198,20 | 198,20 | 198,20 | 198,20 | -1,69% | 15,00 |
| 10.07.2026 | 201,60 | 201,60 | 201,60 | 201,60 | 2,13% | 27,00 |
| 08.07.2026 | 201,20 | 201,20 | 197,40 | 197,40 | -5,37% | 7,00 |
| 07.07.2026 | 205,30 | 208,70 | 205,30 | 208,60 | 2,05% | 5,00 |
| 06.07.2026 | 207,30 | 210,30 | 203,40 | 204,40 | -0,97% | 56,00 |
| 03.07.2026 | 206,50 | 206,50 | 206,40 | 206,40 | -0,53% | 4,00 |
| 02.07.2026 | 207,50 | 207,50 | 207,50 | 207,50 | -0,86% | 1,00 |
| 01.07.2026 | 209,80 | 210,30 | 209,10 | 209,30 | 1,31% | 62,00 |
| 29.06.2026 | 211,10 | 211,10 | 206,60 | 206,60 | -2,73% | 2,00 |
| 25.06.2026 | 212,40 | 212,40 | 212,40 | 212,40 | 4,48% | 5,00 |
| 24.06.2026 | 203,30 | 203,30 | 203,30 | 203,30 | -0,83% | 2,00 |
| 23.06.2026 | 202,70 | 205,00 | 201,80 | 205,00 | 0,59% | 65,00 |
| 22.06.2026 | 201,40 | 203,80 | 201,40 | 203,80 | 0,64% | 3,00 |
| 18.06.2026 | 202,40 | 202,50 | 202,40 | 202,50 | 1,68% | 60,00 |
| 16.06.2026 | 197,15 | 199,15 | 197,15 | 199,15 | -0,57% | 62,00 |
| 15.06.2026 | 198,60 | 200,30 | 198,30 | 200,30 | 1,44% | 9,00 |
| 12.06.2026 | 193,55 | 197,45 | 193,55 | 197,45 | 5,56% | 6,00 |
| 11.06.2026 | 187,05 | 187,05 | 187,05 | 187,05 | 1,05% | 9,00 |
| 10.06.2026 | 195,80 | 195,80 | 185,10 | 185,10 | -3,34% | 72,00 |
| 08.06.2026 | 194,45 | 195,05 | 189,75 | 191,50 | -1,64% | 12,00 |
| 05.06.2026 | 194,70 | 194,70 | 194,70 | 194,70 | 0,03% | 1,00 |
| 04.06.2026 | 194,65 | 194,65 | 194,65 | 194,65 | -0,28% | 1,00 |
| 03.06.2026 | 195,20 | 195,20 | 195,20 | 195,20 | 3,55% | 1,00 |
| 02.06.2026 | 188,50 | 188,50 | 188,50 | 188,50 | 1,15% | 1,00 |
| 01.06.2026 | 189,30 | 189,30 | 186,35 | 186,35 | 1,03% | 7,00 |
| 29.05.2026 | 184,45 | 184,45 | 184,45 | 184,45 | -1,94% | 4,00 |
| 27.05.2026 | 188,10 | 188,10 | 188,10 | 188,10 | 1,62% | 10,00 |
| 26.05.2026 | 185,35 | 185,35 | 185,10 | 185,10 | -1,78% | 7,00 |
| 25.05.2026 | 188,40 | 188,45 | 188,40 | 188,45 | 3,54% | 7,00 |
| 21.05.2026 | 181,95 | 182,00 | 181,95 | 182,00 | 1,05% | 2,00 |
| 20.05.2026 | 174,15 | 180,10 | 174,15 | 180,10 | -0,36% | 13,00 |
| 19.05.2026 | 179,65 | 180,75 | 177,00 | 180,75 | -1,42% | 841,00 |
| 18.05.2026 | 183,35 | 183,35 | 183,35 | 183,35 | -0,03% | 1,00 |
| 15.05.2026 | 190,00 | 190,00 | 183,40 | 183,40 | -0,97% | 9,00 |
| 13.05.2026 | 186,15 | 186,15 | 185,20 | 185,20 | -1,41% | 121,00 |
| 11.05.2026 | 187,85 | 187,85 | 187,85 | 187,85 | -0,61% | 43,00 |
| 08.05.2026 | 189,00 | 189,00 | 189,00 | 189,00 | -2,60% | 1,00 |
| 07.05.2026 | 194,70 | 194,70 | 191,20 | 194,05 | -0,92% | 11,00 |
| 06.05.2026 | 188,70 | 195,85 | 188,70 | 195,85 | 4,34% | 4,00 |
| 05.05.2026 | 185,60 | 188,85 | 185,60 | 187,70 | -0,58% | 6,00 |
| 04.05.2026 | 187,40 | 189,95 | 186,05 | 188,80 | -1,49% | 60,00 |
| 29.04.2026 | 191,65 | 191,65 | 191,65 | 191,65 | 6,27% | 10,00 |
| 28.04.2026 | 180,35 | 180,35 | 180,35 | 180,35 | 0,61% | 2,00 |
| 27.04.2026 | 182,40 | 182,40 | 179,25 | 179,25 | -5,43% | 138,00 |
| 23.04.2026 | 176,30 | 189,55 | 176,30 | 189,55 | 8,50% | 17,00 |
| 22.04.2026 | 174,70 | 174,70 | 174,70 | 174,70 | -4,59% | 6,00 |
| 21.04.2026 | 180,20 | 183,10 | 180,20 | 183,10 | 0,72% | 38,00 |
| 20.04.2026 | 178,80 | 181,95 | 178,75 | 181,80 | 4,18% | 7,00 |
| 16.04.2026 | 174,50 | 174,50 | 174,50 | 174,50 | -0,77% | 1,00 |
| 15.04.2026 | 179,35 | 179,35 | 175,85 | 175,85 | -0,87% | 8,00 |
| 13.04.2026 | 177,40 | 177,40 | 177,40 | 177,40 | 0,48% | 2,00 |
| 10.04.2026 | 176,55 | 176,55 | 176,55 | 176,55 | -1,67% | 1,00 |
| 09.04.2026 | 179,55 | 179,55 | 179,55 | 179,55 | -0,77% | 27,00 |
| 08.04.2026 | 177,00 | 180,95 | 177,00 | 180,95 | 3,16% | 3,00 |
| 07.04.2026 | 179,30 | 179,75 | 175,40 | 175,40 | -1,10% | 8,00 |
| 02.04.2026 | 182,15 | 182,15 | 177,35 | 177,35 | -2,77% | 38,00 |
| 01.04.2026 | 185,55 | 185,60 | 182,40 | 182,40 | -1,00% | 21,00 |
| 31.03.2026 | 182,40 | 184,70 | 182,30 | 184,25 | 0,46% | 14,00 |
| 27.03.2026 | 185,65 | 185,65 | 182,35 | 183,40 | -0,35% | 53,00 |
| 24.03.2026 | 181,60 | 184,05 | 181,60 | 184,05 | 2,05% | 3,00 |
| 23.03.2026 | 172,60 | 180,35 | 172,60 | 180,35 | 1,55% | 18,00 |
| 20.03.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -2,92% | 1,00 |
| 18.03.2026 | 185,60 | 185,60 | 182,95 | 182,95 | -0,89% | 18,00 |
| 17.03.2026 | 184,60 | 184,60 | 184,60 | 184,60 | -1,36% | 1,00 |
| 16.03.2026 | 190,05 | 190,05 | 187,15 | 187,15 | 1,88% | 11,00 |
| 12.03.2026 | 183,70 | 183,70 | 183,70 | 183,70 | -3,16% | 85,00 |
| 10.03.2026 | 190,80 | 190,80 | 189,70 | 189,70 | 1,12% | 12,00 |
| 09.03.2026 | 191,40 | 191,40 | 187,60 | 187,60 | -2,32% | 5,00 |