186,950€
1,96%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 183,45 | 187,00 | 183,38 | 186,68 | 1,81% | - |
| 08.01.2026 | 177,15 | 184,43 | 176,30 | 183,35 | 3,60% | 225,00 |
| 07.01.2026 | 181,13 | 183,00 | 175,08 | 176,98 | -2,44% | - |
| 06.01.2026 | 180,05 | 183,02 | 177,77 | 181,40 | 0,95% | - |
| 05.01.2026 | 180,02 | 181,20 | 178,45 | 179,70 | 2,76% | 12,00 |
| 02.01.2026 | 177,30 | 177,30 | 174,88 | 174,88 | -1,28% | - |
| 30.12.2025 | 177,30 | 177,30 | 177,10 | 177,15 | -0,04% | - |
| 29.12.2025 | 177,68 | 180,50 | 175,83 | 177,23 | 1,01% | - |
| 23.12.2025 | 175,63 | 176,10 | 174,30 | 175,45 | -0,50% | - |
| 22.12.2025 | 173,18 | 176,40 | 171,18 | 176,33 | 1,21% | - |
| 19.12.2025 | 173,88 | 175,18 | 172,00 | 174,23 | 0,42% | - |
| 18.12.2025 | 172,23 | 174,38 | 171,83 | 173,50 | 0,42% | - |
| 17.12.2025 | 173,63 | 175,75 | 170,50 | 172,77 | -0,29% | - |
| 16.12.2025 | 173,48 | 175,50 | 171,33 | 173,27 | -0,66% | - |
| 15.12.2025 | 174,15 | 174,98 | 171,75 | 174,43 | -0,04% | - |
| 12.12.2025 | 174,93 | 175,58 | 173,98 | 174,50 | -0,04% | - |
| 11.12.2025 | 172,58 | 175,38 | 172,20 | 174,58 | 0,59% | - |
| 10.12.2025 | 166,35 | 174,55 | 165,88 | 173,55 | 4,02% | - |
| 09.12.2025 | 168,95 | 170,10 | 165,93 | 166,85 | -1,08% | - |
| 08.12.2025 | 170,20 | 171,80 | 168,38 | 168,68 | -1,55% | - |
| 05.12.2025 | 168,90 | 171,80 | 167,02 | 171,33 | 1,29% | - |
| 04.12.2025 | 171,65 | 171,65 | 168,63 | 169,15 | -0,43% | - |
| 03.12.2025 | 165,65 | 170,02 | 164,20 | 169,88 | 2,01% | - |
| 02.12.2025 | 175,10 | 175,48 | 165,23 | 166,52 | -4,80% | - |
| 01.12.2025 | 176,00 | 176,63 | 174,23 | 174,93 | -0,75% | - |
| 28.11.2025 | 175,83 | 176,48 | 175,08 | 176,25 | 0,46% | - |
| 27.11.2025 | 175,48 | 175,80 | 175,02 | 175,45 | -0,01% | - |
| 26.11.2025 | 173,95 | 175,60 | 173,40 | 175,48 | 0,91% | - |
| 25.11.2025 | 171,30 | 174,18 | 169,25 | 173,90 | 1,41% | - |
| 24.11.2025 | 167,70 | 172,02 | 167,65 | 171,48 | -0,01% | - |
| 21.11.2025 | 166,27 | 172,52 | 166,08 | 171,50 | 2,30% | - |
| 20.11.2025 | 168,43 | 170,35 | 166,83 | 167,65 | -0,77% | - |
| 19.11.2025 | 169,80 | 171,20 | 167,13 | 168,95 | -0,76% | - |
| 18.11.2025 | 168,88 | 170,50 | 167,52 | 170,25 | 1,04% | - |
| 17.11.2025 | 170,10 | 170,77 | 168,38 | 168,50 | -1,07% | - |
| 14.11.2025 | 170,95 | 172,30 | 168,02 | 170,33 | -0,83% | - |
| 13.11.2025 | 172,93 | 174,02 | 171,00 | 171,75 | -1,28% | - |
| 12.11.2025 | 177,00 | 177,00 | 173,60 | 173,98 | -0,64% | - |
| 11.11.2025 | 174,83 | 176,25 | 172,90 | 175,10 | 0,70% | - |
| 10.11.2025 | 173,38 | 174,93 | 171,38 | 173,88 | 0,38% | - |
| 07.11.2025 | 171,65 | 173,73 | 169,77 | 173,23 | 0,92% | - |
| 06.11.2025 | 173,27 | 174,08 | 170,55 | 171,65 | -0,92% | - |
| 05.11.2025 | 171,73 | 173,68 | 170,95 | 173,25 | 0,61% | - |
| 04.11.2025 | 169,80 | 173,80 | 167,30 | 172,20 | 1,09% | - |
| 03.11.2025 | 168,80 | 170,35 | 168,80 | 170,35 | 0,41% | - |
| 31.10.2025 | 169,52 | 170,58 | 167,50 | 169,65 | -0,91% | 8,00 |
| 30.10.2025 | 169,02 | 171,33 | 167,05 | 171,20 | 1,80% | 7,00 |
| 29.10.2025 | 176,93 | 177,85 | 168,15 | 168,18 | -5,21% | - |
| 28.10.2025 | 177,45 | 178,95 | 176,23 | 177,43 | -0,17% | - |
| 27.10.2025 | 177,35 | 179,45 | 176,40 | 177,73 | 0,95% | 8,00 |
| 24.10.2025 | 182,83 | 185,23 | 175,65 | 176,05 | -3,53% | - |
| 23.10.2025 | 183,45 | 183,45 | 164,90 | 182,50 | 1,11% | 102,00 |
| 22.10.2025 | 179,45 | 182,88 | 177,95 | 180,50 | 0,57% | - |
| 21.10.2025 | 176,93 | 179,55 | 176,13 | 179,48 | 1,47% | - |
| 20.10.2025 | 174,40 | 176,95 | 173,30 | 176,88 | 0,81% | - |
| 17.10.2025 | 175,35 | 177,80 | 173,18 | 175,45 | -0,61% | - |
| 16.10.2025 | 180,02 | 181,68 | 176,08 | 176,52 | -1,85% | - |
| 15.10.2025 | 181,58 | 182,40 | 178,18 | 179,85 | -0,96% | - |
| 14.10.2025 | 179,58 | 182,88 | 177,27 | 181,60 | 1,10% | - |
| 13.10.2025 | 177,95 | 181,40 | 177,95 | 179,63 | 0,49% | 1,00 |
| 10.10.2025 | 182,80 | 184,60 | 178,68 | 178,75 | -2,46% | - |
| 09.10.2025 | 183,43 | 184,85 | 182,23 | 183,25 | -0,43% | - |
| 08.10.2025 | 180,68 | 184,30 | 180,68 | 184,05 | 2,07% | - |
| 07.10.2025 | 181,80 | 184,33 | 180,02 | 180,33 | -0,91% | - |
| 06.10.2025 | 182,73 | 184,80 | 181,43 | 181,98 | -0,41% | 6,00 |
| 03.10.2025 | 184,05 | 184,93 | 182,68 | 182,73 | -0,75% | - |
| 02.10.2025 | 183,10 | 184,45 | 182,48 | 184,10 | 0,23% | 1,00 |
| 01.10.2025 | 185,75 | 185,75 | 183,65 | 183,68 | -1,13% | - |
| 30.09.2025 | 184,45 | 185,77 | 182,80 | 185,77 | 0,69% | - |
| 29.09.2025 | 184,65 | 186,70 | 182,75 | 184,50 | 0,08% | - |
| 26.09.2025 | 182,73 | 184,65 | 181,75 | 184,35 | 0,74% | 1,00 |
| 25.09.2025 | 183,45 | 184,40 | 181,95 | 183,00 | -0,29% | - |
| 24.09.2025 | 180,88 | 186,05 | 180,88 | 183,52 | 1,42% | 28,00 |
| 23.09.2025 | 179,02 | 182,15 | 179,02 | 180,95 | 0,26% | - |
| 22.09.2025 | 179,90 | 181,38 | 178,63 | 180,48 | 0,52% | - |
| 19.09.2025 | 181,55 | 182,80 | 179,52 | 179,55 | -1,10% | - |
| 18.09.2025 | 179,63 | 182,05 | 178,73 | 181,55 | 1,10% | - |
| 17.09.2025 | 178,30 | 182,25 | 178,23 | 179,58 | 1,06% | 2,00 |
| 16.09.2025 | 179,93 | 180,02 | 176,95 | 177,70 | -1,65% | 1,00 |
| 15.09.2025 | 182,40 | 182,85 | 180,60 | 180,68 | -1,71% | - |
| 12.09.2025 | 185,30 | 185,35 | 183,33 | 183,83 | -0,38% | - |
| 11.09.2025 | 182,20 | 184,85 | 181,58 | 184,52 | 1,33% | - |
| 10.09.2025 | 182,85 | 184,05 | 179,85 | 182,10 | -0,36% | 25,00 |
| 09.09.2025 | 183,45 | 184,23 | 181,63 | 182,75 | -0,48% | - |
| 08.09.2025 | 187,93 | 188,27 | 183,00 | 183,63 | -2,30% | - |
| 05.09.2025 | 186,05 | 188,02 | 183,70 | 187,95 | 1,06% | 70,00 |
| 04.09.2025 | 182,52 | 186,00 | 181,65 | 185,98 | 1,85% | 28,00 |
| 03.09.2025 | 185,52 | 186,13 | 182,55 | 182,60 | -1,85% | - |
| 02.09.2025 | 186,27 | 187,83 | 184,48 | 186,05 | -0,20% | - |
| 01.09.2025 | 186,55 | 186,55 | 185,68 | 186,43 | 0,00% | - |
| 29.08.2025 | 185,60 | 187,98 | 184,77 | 186,43 | 0,46% | - |
| 28.08.2025 | 181,20 | 185,83 | 180,50 | 185,58 | 2,40% | - |
| 27.08.2025 | 181,63 | 183,52 | 181,05 | 181,23 | -0,21% | - |
| 26.08.2025 | 182,63 | 182,88 | 180,52 | 181,60 | -0,68% | - |
| 25.08.2025 | 181,83 | 182,85 | 179,83 | 182,85 | 0,76% | - |
| 22.08.2025 | 181,27 | 186,80 | 181,05 | 181,48 | 0,11% | - |
| 21.08.2025 | 170,00 | 182,65 | 168,70 | 181,27 | 6,65% | - |
| 20.08.2025 | 170,25 | 170,52 | 168,90 | 169,98 | -0,07% | - |
| 19.08.2025 | 166,52 | 170,20 | 165,27 | 170,10 | 2,29% | - |
| 18.08.2025 | 165,30 | 167,13 | 164,75 | 166,30 | 0,65% | - |