191,700€
-1,52%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 193,65 | 193,65 | 190,55 | 191,15 | -1,80% | - |
| 05.03.2026 | 198,25 | 198,25 | 193,15 | 194,65 | -2,28% | - |
| 04.03.2026 | 196,80 | 199,80 | 196,80 | 199,20 | 0,03% | - |
| 03.03.2026 | 195,15 | 199,15 | 193,15 | 199,15 | 0,81% | - |
| 02.03.2026 | 193,65 | 197,55 | 193,65 | 197,55 | 1,13% | - |
| 27.02.2026 | 194,05 | 195,60 | 192,10 | 195,35 | -0,41% | - |
| 26.02.2026 | 193,65 | 196,15 | 193,65 | 196,15 | 0,44% | - |
| 25.02.2026 | 192,45 | 195,30 | 189,10 | 195,30 | 0,83% | - |
| 24.02.2026 | 190,50 | 193,70 | 190,50 | 193,70 | 1,63% | - |
| 23.02.2026 | 184,10 | 190,60 | 184,10 | 190,60 | -5,03% | 40,00 |
| 20.02.2026 | 202,10 | 202,10 | 199,75 | 200,70 | -1,04% | - |
| 19.02.2026 | 201,20 | 202,80 | 200,80 | 202,80 | 0,15% | - |
| 18.02.2026 | 201,60 | 202,50 | 200,10 | 202,50 | -0,10% | - |
| 17.02.2026 | 205,90 | 205,90 | 202,70 | 202,70 | -1,84% | - |
| 16.02.2026 | 206,50 | 206,70 | 206,40 | 206,50 | 0,05% | - |
| 13.02.2026 | 205,00 | 207,70 | 203,70 | 206,40 | 0,19% | - |
| 12.02.2026 | 205,20 | 206,10 | 205,20 | 206,00 | 0,34% | - |
| 11.02.2026 | 201,90 | 205,30 | 201,90 | 205,30 | 1,28% | - |
| 10.02.2026 | 199,00 | 202,70 | 197,30 | 202,70 | 1,00% | - |
| 09.02.2026 | 200,30 | 200,70 | 198,30 | 200,70 | -0,64% | - |
| 06.02.2026 | 194,90 | 202,00 | 194,90 | 202,00 | 3,27% | - |
| 05.02.2026 | 195,45 | 195,60 | 192,85 | 195,60 | -0,76% | - |
| 04.02.2026 | 188,75 | 197,10 | 188,75 | 197,10 | 3,96% | - |
| 03.02.2026 | 188,20 | 192,10 | 188,20 | 189,60 | -0,05% | - |
| 02.02.2026 | 184,75 | 189,80 | 184,75 | 189,70 | 1,39% | - |
| 30.01.2026 | 182,20 | 187,85 | 182,20 | 187,10 | 1,75% | - |
| 29.01.2026 | 181,50 | 186,18 | 180,15 | 183,88 | 1,00% | - |
| 28.01.2026 | 181,10 | 185,65 | 181,05 | 182,05 | -1,75% | - |
| 27.01.2026 | 185,40 | 185,40 | 182,80 | 185,30 | -0,56% | - |
| 26.01.2026 | 187,40 | 188,15 | 186,35 | 186,35 | -1,90% | - |
| 23.01.2026 | 185,00 | 189,95 | 183,85 | 189,95 | 2,32% | - |
| 22.01.2026 | 186,90 | 188,00 | 185,65 | 185,65 | -1,30% | - |
| 21.01.2026 | 184,10 | 188,10 | 184,10 | 188,10 | 1,73% | - |
| 20.01.2026 | 186,10 | 186,30 | 184,25 | 184,90 | -1,20% | - |
| 19.01.2026 | 187,25 | 187,25 | 187,05 | 187,15 | -1,76% | - |
| 16.01.2026 | 190,10 | 190,50 | 188,80 | 190,50 | 0,08% | - |
| 15.01.2026 | 187,45 | 191,95 | 187,45 | 190,35 | 1,22% | - |
| 14.01.2026 | 185,90 | 188,05 | 185,90 | 188,05 | 0,35% | - |
| 13.01.2026 | 184,80 | 187,40 | 183,75 | 187,40 | 0,83% | - |
| 12.01.2026 | 185,70 | 185,85 | 184,10 | 185,85 | -1,14% | - |
| 09.01.2026 | 182,20 | 188,00 | 181,20 | 188,00 | 2,70% | - |
| 08.01.2026 | 175,15 | 183,05 | 175,00 | 183,05 | 3,62% | - |
| 07.01.2026 | 179,80 | 180,65 | 175,05 | 176,65 | -2,46% | - |
| 06.01.2026 | 178,50 | 182,10 | 178,50 | 181,10 | 0,81% | - |
| 05.01.2026 | 179,60 | 179,70 | 177,70 | 179,65 | 0,22% | - |
| 02.01.2026 | 174,25 | 179,25 | 174,05 | 179,25 | 1,96% | - |
| 30.12.2025 | 175,80 | 175,80 | 175,80 | 175,80 | -0,65% | - |
| 29.12.2025 | 176,10 | 176,95 | 175,30 | 176,95 | 1,03% | - |
| 23.12.2025 | 174,00 | 175,15 | 174,00 | 175,15 | -0,23% | - |
| 22.12.2025 | 172,00 | 175,55 | 170,75 | 175,55 | 1,33% | - |
| 19.12.2025 | 172,50 | 173,25 | 171,10 | 173,25 | -0,49% | - |
| 18.12.2025 | 170,80 | 174,10 | 170,80 | 174,10 | 1,28% | - |
| 17.12.2025 | 172,80 | 172,80 | 170,20 | 171,90 | -0,41% | - |
| 16.12.2025 | 172,30 | 172,60 | 171,05 | 172,60 | -0,75% | - |
| 15.12.2025 | 172,95 | 173,95 | 170,90 | 173,90 | -0,23% | - |
| 12.12.2025 | 174,00 | 174,30 | 173,85 | 174,30 | -0,09% | - |
| 11.12.2025 | 171,30 | 174,45 | 171,30 | 174,45 | 0,69% | - |
| 10.12.2025 | 165,05 | 173,25 | 165,05 | 173,25 | 4,43% | - |
| 09.12.2025 | 167,80 | 168,15 | 165,90 | 165,90 | -1,25% | - |
| 08.12.2025 | 169,05 | 170,70 | 168,00 | 168,00 | -1,15% | - |
| 05.12.2025 | 167,50 | 171,25 | 167,50 | 169,95 | 0,98% | - |
| 04.12.2025 | 168,85 | 170,05 | 168,30 | 168,30 | -0,56% | - |
| 03.12.2025 | 164,50 | 169,25 | 164,50 | 169,25 | 2,30% | - |
| 02.12.2025 | 173,60 | 173,60 | 164,60 | 165,45 | -5,32% | - |
| 01.12.2025 | 173,40 | 176,05 | 173,35 | 174,75 | 0,29% | - |
| 28.11.2025 | 174,55 | 176,60 | 174,25 | 174,25 | 0,06% | - |
| 27.11.2025 | 174,20 | 174,25 | 174,15 | 174,15 | -0,85% | - |
| 26.11.2025 | 172,90 | 175,65 | 172,75 | 175,65 | 1,06% | - |
| 25.11.2025 | 169,85 | 173,80 | 169,85 | 173,80 | 1,73% | - |
| 24.11.2025 | 170,15 | 171,05 | 168,85 | 170,85 | -0,09% | - |
| 21.11.2025 | 165,40 | 171,35 | 165,40 | 171,00 | 3,14% | - |
| 20.11.2025 | 168,50 | 168,50 | 165,80 | 165,80 | -1,60% | - |
| 19.11.2025 | 168,50 | 168,50 | 166,60 | 168,50 | -0,38% | - |
| 18.11.2025 | 167,40 | 169,90 | 167,40 | 169,15 | 0,24% | - |
| 17.11.2025 | 168,75 | 168,95 | 167,90 | 168,75 | -0,41% | - |
| 14.11.2025 | 169,65 | 170,10 | 168,40 | 169,45 | -0,76% | - |
| 13.11.2025 | 172,20 | 172,75 | 170,75 | 170,75 | -1,36% | - |
| 12.11.2025 | 174,25 | 174,85 | 173,05 | 173,10 | -0,77% | - |
| 11.11.2025 | 172,45 | 174,45 | 172,45 | 174,45 | 0,66% | - |
| 10.11.2025 | 172,50 | 173,45 | 171,30 | 173,30 | 0,41% | - |
| 07.11.2025 | 170,70 | 172,60 | 170,70 | 172,60 | 0,64% | - |
| 06.11.2025 | 171,60 | 171,65 | 170,00 | 171,50 | -0,69% | - |
| 05.11.2025 | 170,55 | 172,80 | 170,55 | 172,70 | 0,70% | - |
| 04.11.2025 | 167,25 | 171,50 | 167,25 | 171,50 | 1,69% | - |
| 03.11.2025 | 168,30 | 168,80 | 167,75 | 168,65 | 0,18% | - |
| 31.10.2025 | 168,05 | 169,45 | 168,05 | 168,35 | 0,18% | - |
| 30.10.2025 | 167,55 | 170,85 | 167,55 | 168,05 | 0,06% | - |
| 29.10.2025 | 175,70 | 175,70 | 167,95 | 167,95 | -4,22% | - |
| 28.10.2025 | 175,55 | 177,65 | 175,35 | 175,35 | -0,26% | - |
| 27.10.2025 | 176,10 | 178,05 | 175,80 | 175,80 | -0,23% | - |
| 24.10.2025 | 182,85 | 183,85 | 175,75 | 176,20 | -3,21% | 25,00 |
| 23.10.2025 | 164,90 | 182,05 | 164,90 | 182,05 | 1,53% | - |
| 22.10.2025 | 178,10 | 181,65 | 178,10 | 179,30 | 0,14% | 25,00 |
| 21.10.2025 | 175,55 | 179,05 | 175,50 | 179,05 | 1,79% | - |
| 20.10.2025 | 173,40 | 175,90 | 173,40 | 175,90 | 1,12% | - |
| 17.10.2025 | 173,15 | 175,90 | 173,15 | 173,95 | -0,83% | - |
| 16.10.2025 | 178,65 | 178,95 | 175,40 | 175,40 | -2,12% | - |
| 15.10.2025 | 180,40 | 180,40 | 178,75 | 179,20 | -0,97% | - |
| 14.10.2025 | 177,20 | 182,05 | 177,20 | 180,95 | 1,00% | - |
| 13.10.2025 | 178,30 | 180,15 | 178,30 | 179,15 | 0,93% | - |