183,125€
-1,04%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 183,30 | 184,15 | 182,95 | 182,95 | -1,13% | - |
| 30.09.2025 | 182,85 | 185,05 | 182,85 | 185,05 | 0,68% | - |
| 29.09.2025 | 183,30 | 183,80 | 182,80 | 183,80 | 0,11% | - |
| 26.09.2025 | 181,30 | 183,60 | 181,30 | 183,60 | 0,60% | - |
| 25.09.2025 | 182,15 | 182,90 | 180,80 | 182,50 | -0,25% | - |
| 24.09.2025 | 182,75 | 184,85 | 182,05 | 182,95 | 1,41% | - |
| 23.09.2025 | 179,00 | 181,30 | 179,00 | 180,40 | 0,22% | - |
| 22.09.2025 | 178,40 | 180,00 | 178,40 | 180,00 | -0,08% | - |
| 19.09.2025 | 180,50 | 180,50 | 179,15 | 180,15 | -0,66% | - |
| 18.09.2025 | 178,95 | 181,35 | 178,95 | 181,35 | 1,12% | - |
| 17.09.2025 | 177,00 | 181,30 | 176,95 | 179,35 | 0,56% | - |
| 16.09.2025 | 178,65 | 178,65 | 176,90 | 178,35 | -0,83% | - |
| 15.09.2025 | 181,20 | 181,95 | 179,85 | 179,85 | -2,04% | - |
| 12.09.2025 | 183,90 | 184,20 | 182,85 | 183,60 | 0,52% | - |
| 11.09.2025 | 182,25 | 182,95 | 180,90 | 182,65 | 0,38% | - |
| 10.09.2025 | 181,30 | 182,25 | 181,30 | 181,95 | -1,01% | - |
| 09.09.2025 | 183,50 | 183,95 | 182,15 | 183,80 | 0,20% | - |
| 08.09.2025 | 187,98 | 188,27 | 183,35 | 183,43 | -2,04% | - |
| 05.09.2025 | 184,55 | 187,25 | 184,55 | 187,25 | 1,00% | - |
| 04.09.2025 | 181,25 | 185,40 | 180,90 | 185,40 | 1,51% | - |
| 03.09.2025 | 183,95 | 183,95 | 182,20 | 182,65 | -1,51% | - |
| 02.09.2025 | 184,85 | 185,45 | 184,60 | 185,45 | 0,30% | - |
| 01.09.2025 | 184,45 | 185,05 | 184,45 | 184,90 | -0,40% | - |
| 29.08.2025 | 184,05 | 186,00 | 184,05 | 185,65 | 0,30% | - |
| 28.08.2025 | 179,95 | 185,10 | 179,95 | 185,10 | 2,24% | - |
| 27.08.2025 | 180,85 | 181,40 | 180,80 | 181,05 | 0,08% | - |
| 26.08.2025 | 180,90 | 181,50 | 180,45 | 180,90 | -0,74% | - |
| 25.08.2025 | 180,40 | 182,25 | 179,70 | 182,25 | 0,72% | - |
| 22.08.2025 | 180,20 | 183,80 | 180,20 | 180,95 | 0,39% | - |
| 21.08.2025 | 168,80 | 180,25 | 168,80 | 180,25 | 6,28% | - |
| 20.08.2025 | 168,85 | 169,60 | 168,55 | 169,60 | 0,12% | - |
| 19.08.2025 | 165,10 | 169,65 | 165,10 | 169,40 | 2,11% | - |
| 18.08.2025 | 164,15 | 166,25 | 164,15 | 165,90 | 0,58% | - |
| 15.08.2025 | 168,45 | 168,45 | 164,95 | 164,95 | -2,34% | - |
| 14.08.2025 | 170,15 | 170,15 | 167,25 | 168,90 | -1,29% | - |
| 13.08.2025 | 169,00 | 171,10 | 168,85 | 171,10 | 0,77% | - |
| 12.08.2025 | 168,15 | 169,80 | 167,70 | 169,80 | 0,80% | - |
| 11.08.2025 | 167,40 | 168,90 | 167,40 | 168,45 | 0,18% | - |
| 08.08.2025 | 166,20 | 168,20 | 165,75 | 168,15 | 0,78% | - |
| 07.08.2025 | 163,50 | 167,00 | 163,50 | 166,85 | 1,40% | - |
| 06.08.2025 | 166,60 | 166,60 | 164,00 | 164,55 | -1,29% | - |
| 05.08.2025 | 166,20 | 166,85 | 165,55 | 166,70 | 0,03% | - |
| 04.08.2025 | 164,80 | 166,85 | 164,80 | 166,65 | 1,21% | - |
| 01.08.2025 | 169,00 | 169,00 | 163,75 | 164,65 | -2,60% | 30,00 |
| 31.07.2025 | 172,70 | 172,70 | 169,05 | 169,05 | -2,34% | - |
| 30.07.2025 | 174,80 | 175,25 | 173,00 | 173,10 | -1,09% | - |
| 29.07.2025 | 175,35 | 177,05 | 174,45 | 175,00 | -0,34% | - |
| 28.07.2025 | 175,40 | 176,30 | 174,85 | 175,60 | 0,00% | - |
| 25.07.2025 | 174,40 | 175,60 | 174,40 | 175,60 | 0,43% | - |
| 24.07.2025 | 172,00 | 178,00 | 172,00 | 174,85 | 0,03% | - |
| 23.07.2025 | 174,25 | 175,95 | 174,20 | 174,80 | 0,17% | - |
| 22.07.2025 | 171,05 | 174,50 | 171,05 | 174,50 | 1,42% | - |
| 21.07.2025 | 170,70 | 174,05 | 170,70 | 172,05 | 0,38% | - |
| 18.07.2025 | 173,20 | 173,20 | 170,95 | 171,40 | -1,47% | - |
| 17.07.2025 | 173,05 | 174,35 | 173,05 | 173,95 | 0,23% | - |
| 16.07.2025 | 170,75 | 173,55 | 170,75 | 173,55 | 0,84% | - |
| 15.07.2025 | 172,95 | 173,60 | 172,10 | 172,10 | -1,23% | - |
| 14.07.2025 | 174,05 | 174,80 | 174,05 | 174,25 | -0,68% | - |
| 11.07.2025 | 175,55 | 175,65 | 173,75 | 175,45 | -0,65% | - |
| 10.07.2025 | 172,20 | 178,65 | 172,20 | 176,60 | 1,64% | - |
| 09.07.2025 | 171,65 | 173,75 | 171,65 | 173,75 | 0,75% | - |
| 08.07.2025 | 170,75 | 172,45 | 170,75 | 172,45 | 0,79% | - |
| 07.07.2025 | 170,75 | 171,35 | 170,75 | 171,10 | 0,20% | - |
| 04.07.2025 | 170,75 | 170,75 | 170,75 | 170,75 | -0,06% | - |
| 03.07.2025 | 169,55 | 172,15 | 169,55 | 170,85 | 0,15% | - |
| 02.07.2025 | 171,05 | 171,80 | 169,80 | 170,60 | -0,50% | - |
| 01.07.2025 | 158,75 | 171,80 | 158,75 | 171,45 | 7,09% | - |
| 30.06.2025 | 160,40 | 160,40 | 159,50 | 160,10 | -0,53% | - |
| 27.06.2025 | 159,65 | 161,60 | 158,80 | 160,95 | 0,75% | - |
| 26.06.2025 | 159,00 | 160,10 | 158,80 | 159,75 | -0,03% | - |
| 25.06.2025 | 162,00 | 162,00 | 159,80 | 159,80 | -1,87% | - |
| 24.06.2025 | 162,50 | 163,20 | 161,90 | 162,85 | 0,34% | - |
| 23.06.2025 | 160,70 | 162,30 | 160,40 | 162,30 | 0,22% | - |
| 20.06.2025 | 160,05 | 162,40 | 160,05 | 161,95 | 1,54% | - |
| 19.06.2025 | 160,95 | 160,95 | 159,50 | 159,50 | -1,48% | - |
| 18.06.2025 | 160,90 | 162,25 | 160,90 | 161,90 | 0,03% | - |
| 17.06.2025 | 162,10 | 163,55 | 161,85 | 161,85 | -0,95% | - |
| 16.06.2025 | 162,15 | 164,00 | 161,85 | 163,40 | 0,62% | - |
| 13.06.2025 | 163,25 | 165,75 | 162,40 | 162,40 | -2,49% | 52,00 |
| 12.06.2025 | 165,75 | 166,55 | 163,50 | 166,55 | -0,69% | - |
| 11.06.2025 | 171,00 | 171,00 | 167,70 | 167,70 | -2,50% | - |
| 10.06.2025 | 170,80 | 172,35 | 170,80 | 172,00 | -0,43% | - |
| 09.06.2025 | 170,45 | 172,75 | 170,45 | 172,75 | 0,49% | - |
| 06.06.2025 | 169,50 | 172,30 | 169,50 | 171,90 | 1,54% | - |
| 05.06.2025 | 168,15 | 170,40 | 167,70 | 169,30 | 0,18% | - |
| 04.06.2025 | 169,60 | 170,55 | 169,00 | 169,00 | -0,65% | - |
| 03.06.2025 | 166,60 | 170,10 | 166,55 | 170,10 | 1,43% | - |
| 02.06.2025 | 167,80 | 167,80 | 165,65 | 167,70 | -1,06% | - |
| 30.05.2025 | 169,30 | 169,50 | 168,05 | 169,50 | 0,24% | - |
| 29.05.2025 | 171,95 | 171,95 | 168,45 | 169,10 | -0,32% | - |
| 28.05.2025 | 169,80 | 170,80 | 169,65 | 169,65 | -0,32% | - |
| 27.05.2025 | 168,25 | 170,20 | 167,40 | 170,20 | 0,98% | - |
| 26.05.2025 | 167,30 | 169,05 | 167,30 | 168,55 | 0,84% | - |
| 23.05.2025 | 168,65 | 168,65 | 166,60 | 167,15 | -2,22% | - |
| 22.05.2025 | 167,05 | 170,95 | 166,90 | 170,95 | 1,42% | - |
| 21.05.2025 | 168,90 | 169,00 | 167,75 | 168,55 | -1,43% | - |
| 20.05.2025 | 171,25 | 171,95 | 170,90 | 171,00 | -0,84% | - |
| 19.05.2025 | 171,65 | 172,45 | 170,05 | 172,45 | -0,72% | - |
| 16.05.2025 | 168,90 | 173,70 | 168,90 | 173,70 | 2,30% | - |
| 15.05.2025 | 169,30 | 170,40 | 169,30 | 169,80 | -1,11% | - |