176,075€
-0,45%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 176,68 | 176,77 | 175,00 | 176,10 | 0,37% | - |
| 13.03.2025 | 180,05 | 180,05 | 175,45 | 175,45 | -2,55% | - |
| 12.03.2025 | 180,05 | 181,45 | 180,05 | 180,05 | 0,00% | - |
| 11.03.2025 | 183,25 | 183,25 | 180,05 | 180,05 | -1,80% | - |
| 10.03.2025 | 188,70 | 188,70 | 180,90 | 183,35 | -3,68% | - |
| 07.03.2025 | 187,00 | 190,35 | 185,35 | 190,35 | 1,04% | 6,00 |
| 06.03.2025 | 188,70 | 189,45 | 187,60 | 188,40 | -0,50% | - |
| 05.03.2025 | 189,70 | 190,25 | 188,75 | 189,35 | -0,29% | - |
| 04.03.2025 | 198,50 | 198,50 | 189,90 | 189,90 | -4,55% | - |
| 03.03.2025 | 203,40 | 203,60 | 198,95 | 198,95 | -2,57% | 7,00 |
| 28.02.2025 | 201,40 | 204,20 | 201,40 | 204,20 | 1,04% | - |
| 27.02.2025 | 202,00 | 203,80 | 202,00 | 202,10 | -0,05% | 12,00 |
| 26.02.2025 | 201,40 | 203,30 | 201,40 | 202,20 | 0,30% | - |
| 25.02.2025 | 198,80 | 201,60 | 198,80 | 201,60 | 0,90% | - |
| 24.02.2025 | 197,35 | 200,80 | 197,35 | 199,80 | 0,38% | - |
| 21.02.2025 | 198,40 | 199,45 | 197,70 | 199,05 | 0,10% | - |
| 20.02.2025 | 201,80 | 201,80 | 196,80 | 198,85 | -2,00% | - |
| 19.02.2025 | 201,60 | 204,20 | 201,40 | 202,90 | 0,30% | - |
| 18.02.2025 | 200,60 | 202,80 | 200,40 | 202,30 | 1,00% | 2,00 |
| 17.02.2025 | 201,30 | 201,30 | 199,95 | 200,30 | -0,69% | - |
| 14.02.2025 | 201,50 | 202,90 | 200,70 | 201,70 | -0,05% | - |
| 13.02.2025 | 195,15 | 201,80 | 195,15 | 201,80 | 2,96% | 13,00 |
| 12.02.2025 | 199,50 | 199,50 | 194,05 | 196,00 | -2,05% | - |
| 11.02.2025 | 201,20 | 201,80 | 200,10 | 200,10 | -1,19% | - |
| 10.02.2025 | 202,50 | 203,00 | 200,60 | 202,50 | -0,20% | - |
| 07.02.2025 | 203,00 | 203,60 | 200,90 | 202,90 | -0,20% | - |
| 06.02.2025 | 201,40 | 203,30 | 201,40 | 203,30 | 1,19% | - |
| 05.02.2025 | 200,80 | 203,60 | 200,80 | 200,90 | -0,50% | - |
| 04.02.2025 | 203,30 | 203,30 | 201,50 | 201,90 | -1,46% | - |
| 03.02.2025 | 203,10 | 206,20 | 203,10 | 204,90 | 0,39% | - |
| 31.01.2025 | 205,00 | 206,50 | 204,10 | 204,10 | -0,24% | 10,00 |
| 30.01.2025 | 205,40 | 209,00 | 204,30 | 204,60 | -0,78% | 3,00 |
| 29.01.2025 | 216,40 | 216,40 | 205,10 | 206,20 | -9,56% | - |
| 28.01.2025 | 227,20 | 228,30 | 227,20 | 228,00 | 0,22% | - |
| 27.01.2025 | 226,30 | 229,00 | 226,30 | 227,50 | -0,18% | - |
| 24.01.2025 | 227,00 | 228,70 | 226,70 | 227,90 | -0,31% | 10,00 |
| 23.01.2025 | 229,40 | 229,40 | 228,50 | 228,60 | -0,61% | - |
| 22.01.2025 | 230,90 | 230,90 | 229,40 | 230,00 | -0,73% | - |
| 21.01.2025 | 228,30 | 231,80 | 228,30 | 231,70 | 1,85% | - |
| 20.01.2025 | 229,10 | 229,10 | 227,50 | 227,50 | -1,13% | - |
| 17.01.2025 | 227,30 | 230,60 | 227,30 | 230,10 | 0,92% | - |
| 16.01.2025 | 227,30 | 229,90 | 226,80 | 228,00 | 0,04% | 20,00 |
| 15.01.2025 | 224,50 | 227,90 | 224,50 | 227,90 | 1,38% | - |
| 14.01.2025 | 223,10 | 226,00 | 223,10 | 224,80 | 0,09% | - |
| 13.01.2025 | 221,30 | 224,60 | 221,30 | 224,60 | 1,40% | 4,00 |
| 10.01.2025 | 220,20 | 223,60 | 218,90 | 221,50 | 0,73% | 36,00 |
| 09.01.2025 | 220,00 | 220,10 | 219,80 | 219,90 | -0,27% | - |
| 08.01.2025 | 217,10 | 220,50 | 217,10 | 220,50 | 1,43% | - |
| 07.01.2025 | 216,60 | 218,70 | 216,60 | 217,40 | -0,14% | - |
| 06.01.2025 | 217,40 | 218,70 | 217,20 | 217,70 | -0,32% | - |
| 03.01.2025 | 217,80 | 218,80 | 217,80 | 218,40 | -0,36% | - |
| 02.01.2025 | 216,10 | 219,30 | 216,10 | 219,20 | 2,38% | - |
| 30.12.2024 | 215,30 | 215,30 | 214,10 | 214,10 | -1,52% | 60,00 |
| 27.12.2024 | 218,60 | 218,70 | 217,20 | 217,40 | -0,14% | - |
| 23.12.2024 | 218,10 | 218,10 | 216,50 | 217,70 | 0,37% | - |
| 20.12.2024 | 216,40 | 218,70 | 215,60 | 216,90 | -0,78% | 26,00 |
| 19.12.2024 | 220,10 | 220,10 | 218,60 | 218,60 | -1,13% | - |
| 18.12.2024 | 221,50 | 226,40 | 221,10 | 221,10 | -0,27% | 300,00 |
| 17.12.2024 | 223,60 | 223,60 | 221,60 | 221,70 | -1,38% | - |
| 16.12.2024 | 225,00 | 225,60 | 224,80 | 224,80 | -0,49% | - |
| 13.12.2024 | 226,90 | 226,90 | 225,20 | 225,90 | -1,01% | - |
| 12.12.2024 | 225,10 | 228,20 | 225,10 | 228,20 | 0,84% | - |
| 11.12.2024 | 225,10 | 227,60 | 225,10 | 226,30 | 0,22% | - |
| 10.12.2024 | 225,30 | 226,70 | 225,10 | 225,80 | -0,35% | - |
| 09.12.2024 | 228,50 | 230,20 | 225,30 | 226,60 | -1,05% | - |
| 06.12.2024 | 229,30 | 230,40 | 229,00 | 229,00 | -0,52% | 20,00 |
| 05.12.2024 | 230,30 | 231,20 | 227,80 | 230,20 | -0,43% | - |
| 04.12.2024 | 231,00 | 231,50 | 230,00 | 231,20 | -0,43% | - |
| 03.12.2024 | 231,50 | 232,40 | 230,90 | 232,20 | 0,26% | - |
| 02.12.2024 | 233,80 | 233,80 | 231,60 | 231,60 | -0,60% | - |
| 29.11.2024 | 232,60 | 233,00 | 232,10 | 233,00 | 0,09% | - |
| 28.11.2024 | 232,50 | 233,00 | 232,50 | 232,80 | 0,39% | - |
| 27.11.2024 | 234,50 | 234,50 | 231,30 | 231,90 | -1,24% | - |
| 26.11.2024 | 233,80 | 235,00 | 232,20 | 234,80 | -0,04% | - |
| 25.11.2024 | 234,20 | 236,70 | 234,10 | 234,90 | -0,17% | - |
| 22.11.2024 | 232,30 | 235,60 | 232,30 | 235,30 | 0,77% | - |
| 21.11.2024 | 231,45 | 233,75 | 229,40 | 233,50 | 1,21% | - |
| 20.11.2024 | 223,50 | 230,70 | 223,50 | 230,70 | 2,95% | - |
| 19.11.2024 | 222,70 | 224,20 | 221,20 | 224,10 | 0,22% | 15,00 |
| 18.11.2024 | 221,60 | 223,60 | 221,60 | 223,60 | 0,49% | - |
| 15.11.2024 | 220,20 | 222,60 | 220,20 | 222,50 | 0,00% | - |
| 14.11.2024 | 223,50 | 229,20 | 221,50 | 222,50 | -0,89% | 6,00 |
| 13.11.2024 | 223,10 | 225,20 | 223,10 | 224,50 | -0,09% | - |
| 12.11.2024 | 224,70 | 225,50 | 224,50 | 224,70 | -0,40% | - |
| 11.11.2024 | 222,60 | 228,50 | 222,60 | 225,60 | 0,94% | 20,00 |
| 08.11.2024 | 220,10 | 225,10 | 220,10 | 223,50 | 1,18% | - |
| 07.11.2024 | 222,90 | 227,30 | 220,70 | 220,90 | -1,43% | 27,00 |
| 06.11.2024 | 218,60 | 224,60 | 218,60 | 224,10 | 6,01% | - |
| 05.11.2024 | 209,70 | 211,70 | 209,70 | 211,40 | 0,52% | - |
| 04.11.2024 | 209,10 | 210,30 | 209,10 | 210,30 | 0,00% | - |
| 01.11.2024 | 208,40 | 211,50 | 208,40 | 210,30 | 0,81% | - |
| 31.10.2024 | 207,60 | 211,10 | 207,60 | 208,60 | -0,10% | - |
| 30.10.2024 | 206,40 | 210,10 | 206,40 | 208,80 | 0,77% | - |
| 29.10.2024 | 208,10 | 208,70 | 207,20 | 207,20 | -0,62% | - |
| 28.10.2024 | 208,10 | 209,90 | 208,10 | 208,50 | 0,10% | - |
| 25.10.2024 | 208,10 | 209,60 | 208,10 | 208,30 | -0,57% | - |
| 24.10.2024 | 209,60 | 211,00 | 209,30 | 209,50 | -0,57% | - |
| 23.10.2024 | 204,60 | 212,40 | 204,60 | 210,70 | 5,19% | - |
| 22.10.2024 | 200,20 | 202,20 | 199,45 | 200,30 | -0,55% | - |
| 21.10.2024 | 200,60 | 201,90 | 200,40 | 201,40 | 0,00% | - |