217,150€
1,33%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 217,05 | 217,15 | 215,40 | 216,80 | 1,17% | - |
| 30.07.2026 | 216,90 | 216,90 | 213,10 | 214,30 | -0,97% | - |
| 29.07.2026 | 220,20 | 220,20 | 216,20 | 216,40 | -2,30% | - |
| 28.07.2026 | 220,50 | 224,10 | 220,50 | 221,50 | -0,18% | - |
| 27.07.2026 | 223,10 | 223,20 | 220,10 | 221,90 | 0,09% | - |
| 24.07.2026 | 204,00 | 221,70 | 204,00 | 221,70 | 8,62% | - |
| 23.07.2026 | 192,80 | 205,80 | 192,80 | 204,10 | 3,16% | 50,00 |
| 22.07.2026 | 198,40 | 201,20 | 197,85 | 197,85 | -0,85% | - |
| 21.07.2026 | 199,25 | 200,00 | 199,25 | 199,55 | -0,05% | - |
| 20.07.2026 | 201,90 | 204,50 | 199,60 | 199,65 | -1,60% | - |
| 17.07.2026 | 201,70 | 204,90 | 201,40 | 202,90 | -0,39% | - |
| 16.07.2026 | 197,30 | 203,70 | 197,30 | 203,70 | 2,52% | - |
| 15.07.2026 | 196,10 | 200,90 | 196,10 | 198,70 | 0,58% | - |
| 14.07.2026 | 196,60 | 198,00 | 195,60 | 197,55 | 0,00% | - |
| 13.07.2026 | 198,45 | 200,80 | 197,55 | 197,55 | -1,81% | - |
| 10.07.2026 | 194,95 | 202,10 | 194,95 | 201,20 | 2,39% | - |
| 09.07.2026 | 193,15 | 198,05 | 193,15 | 196,50 | 0,23% | - |
| 08.07.2026 | 201,60 | 201,60 | 196,05 | 196,05 | -3,52% | - |
| 07.07.2026 | 205,20 | 205,60 | 203,20 | 203,20 | -1,31% | - |
| 06.07.2026 | 207,10 | 207,10 | 204,50 | 205,90 | -0,39% | - |
| 03.07.2026 | 207,00 | 207,00 | 206,40 | 206,70 | -0,10% | - |
| 02.07.2026 | 207,40 | 207,40 | 205,50 | 206,90 | -0,91% | - |
| 01.07.2026 | 206,70 | 209,20 | 206,70 | 208,80 | 0,14% | - |
| 30.06.2026 | 207,30 | 208,50 | 206,00 | 208,50 | 0,82% | - |
| 29.06.2026 | 211,40 | 211,40 | 205,00 | 206,80 | -2,13% | - |
| 26.06.2026 | 209,80 | 211,30 | 209,40 | 211,30 | -0,14% | - |
| 25.06.2026 | 207,80 | 212,50 | 207,80 | 211,60 | 1,15% | - |
| 24.06.2026 | 203,10 | 210,00 | 203,10 | 209,20 | 2,40% | - |
| 23.06.2026 | 202,70 | 205,60 | 202,70 | 204,30 | -0,10% | - |
| 22.06.2026 | 198,25 | 204,50 | 198,25 | 204,50 | 3,44% | - |
| 19.06.2026 | 198,30 | 198,30 | 197,70 | 197,70 | -1,15% | - |
| 18.06.2026 | 198,40 | 203,70 | 198,40 | 200,00 | 0,98% | - |
| 17.06.2026 | 196,30 | 199,95 | 196,30 | 198,05 | 0,23% | - |
| 16.06.2026 | 197,25 | 199,20 | 197,25 | 197,60 | -0,33% | - |
| 15.06.2026 | 195,75 | 200,20 | 195,75 | 198,25 | 0,76% | - |
| 12.06.2026 | 192,90 | 196,75 | 192,90 | 196,75 | 1,55% | - |
| 11.06.2026 | 186,65 | 193,75 | 186,65 | 193,75 | 4,33% | - |
| 10.06.2026 | 195,05 | 195,05 | 185,65 | 185,70 | -5,66% | 5,00 |
| 09.06.2026 | 188,85 | 196,85 | 188,85 | 196,85 | 3,47% | - |
| 08.06.2026 | 191,15 | 191,35 | 190,25 | 190,25 | -1,12% | - |
| 05.06.2026 | 192,10 | 193,85 | 192,10 | 192,40 | 0,00% | - |
| 04.06.2026 | 192,00 | 193,45 | 192,00 | 192,40 | -0,52% | - |
| 03.06.2026 | 191,75 | 194,10 | 191,75 | 193,40 | 0,03% | - |
| 02.06.2026 | 188,45 | 194,10 | 188,45 | 193,35 | 1,95% | - |
| 01.06.2026 | 186,70 | 190,70 | 184,65 | 189,65 | 1,53% | - |
| 29.05.2026 | 186,15 | 186,80 | 185,30 | 186,80 | 0,03% | - |
| 28.05.2026 | 186,50 | 187,50 | 182,65 | 186,75 | -0,32% | - |
| 27.05.2026 | 186,60 | 187,35 | 185,60 | 187,35 | -0,11% | - |
| 26.05.2026 | 185,50 | 187,55 | 185,50 | 187,55 | 0,89% | 76,00 |
| 25.05.2026 | 185,60 | 185,90 | 185,60 | 185,90 | 0,35% | - |
| 22.05.2026 | 183,20 | 185,25 | 182,30 | 185,25 | 0,93% | - |
| 21.05.2026 | 181,85 | 183,55 | 179,30 | 183,55 | 0,69% | - |
| 20.05.2026 | 175,20 | 182,30 | 175,20 | 182,30 | 4,32% | - |
| 19.05.2026 | 179,35 | 179,35 | 174,75 | 174,75 | -3,35% | - |
| 18.05.2026 | 179,80 | 183,30 | 179,80 | 180,80 | -0,74% | - |
| 15.05.2026 | 187,20 | 187,20 | 182,15 | 182,15 | -3,42% | - |
| 14.05.2026 | 185,55 | 188,60 | 185,55 | 188,60 | 1,13% | - |
| 13.05.2026 | 186,10 | 188,90 | 186,10 | 186,50 | -0,80% | - |
| 11.05.2026 | 189,25 | 189,30 | 188,00 | 188,00 | -0,97% | - |
| 08.05.2026 | 189,25 | 191,60 | 189,25 | 189,85 | -0,18% | - |
| 07.05.2026 | 191,85 | 192,55 | 190,20 | 190,20 | -1,60% | - |
| 06.05.2026 | 188,80 | 194,90 | 188,80 | 193,30 | 1,52% | - |
| 05.05.2026 | 185,60 | 190,95 | 185,60 | 190,40 | 2,15% | 3,00 |
| 04.05.2026 | 186,70 | 187,70 | 186,40 | 186,40 | 2,70% | - |
| 30.04.2026 | 182,55 | 184,00 | 181,50 | 181,50 | -1,89% | - |
| 29.04.2026 | 189,25 | 189,25 | 184,70 | 185,00 | -2,86% | - |
| 28.04.2026 | 180,30 | 190,45 | 179,30 | 190,45 | 4,87% | - |
| 27.04.2026 | 180,65 | 181,60 | 179,30 | 181,60 | 0,03% | - |
| 24.04.2026 | 182,55 | 183,70 | 180,20 | 181,55 | -1,60% | - |
| 23.04.2026 | 173,55 | 189,35 | 173,55 | 184,50 | 6,19% | - |
| 22.04.2026 | 178,75 | 179,00 | 172,50 | 173,75 | -2,85% | - |
| 21.04.2026 | 180,25 | 180,90 | 178,85 | 178,85 | -1,02% | - |
| 20.04.2026 | 178,95 | 181,95 | 178,95 | 180,70 | -0,30% | - |
| 17.04.2026 | 175,35 | 182,35 | 175,35 | 181,25 | 3,34% | - |
| 16.04.2026 | 174,40 | 176,25 | 174,40 | 175,40 | 0,46% | 6,00 |
| 15.04.2026 | 176,65 | 176,65 | 173,75 | 174,60 | -1,55% | - |
| 14.04.2026 | 177,50 | 178,45 | 175,60 | 177,35 | -0,78% | - |
| 13.04.2026 | 174,20 | 178,75 | 174,20 | 178,75 | 2,11% | - |
| 10.04.2026 | 176,55 | 176,70 | 175,05 | 175,05 | -1,46% | - |
| 09.04.2026 | 179,40 | 179,40 | 176,95 | 177,65 | -1,42% | - |
| 08.04.2026 | 177,00 | 180,20 | 177,00 | 180,20 | 2,88% | - |
| 07.04.2026 | 176,80 | 176,80 | 174,15 | 175,15 | -0,96% | - |
| 02.04.2026 | 179,70 | 179,70 | 175,20 | 176,85 | -2,88% | - |
| 01.04.2026 | 182,70 | 183,00 | 181,65 | 182,10 | -0,71% | - |
| 31.03.2026 | 182,50 | 183,40 | 180,40 | 183,40 | 0,52% | - |
| 30.03.2026 | 183,50 | 185,15 | 182,45 | 182,45 | -0,03% | - |
| 27.03.2026 | 183,00 | 183,60 | 182,50 | 182,50 | -0,16% | - |
| 26.03.2026 | 182,05 | 185,35 | 182,05 | 182,80 | 0,00% | - |
| 25.03.2026 | 182,90 | 184,00 | 182,80 | 182,80 | 0,16% | - |
| 24.03.2026 | 178,85 | 185,05 | 178,15 | 182,50 | 2,30% | - |
| 23.03.2026 | 172,65 | 182,05 | 172,65 | 178,40 | 2,62% | - |
| 20.03.2026 | 174,75 | 175,55 | 173,85 | 173,85 | -0,54% | - |
| 19.03.2026 | 181,10 | 181,10 | 173,90 | 174,80 | -3,40% | - |
| 18.03.2026 | 186,25 | 186,25 | 180,95 | 180,95 | -2,35% | - |
| 17.03.2026 | 184,60 | 186,90 | 184,60 | 185,30 | 0,11% | - |
| 16.03.2026 | 187,05 | 187,10 | 185,10 | 185,10 | -0,51% | - |
| 13.03.2026 | 183,10 | 188,35 | 183,10 | 186,05 | 1,00% | - |
| 12.03.2026 | 189,60 | 191,25 | 184,20 | 184,20 | -3,41% | - |
| 11.03.2026 | 188,95 | 192,45 | 188,95 | 190,70 | 0,95% | - |
| 10.03.2026 | 190,30 | 191,60 | 188,90 | 188,90 | -0,68% | - |