166,075€
-0,06%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 165,70 | 166,83 | 161,05 | 162,70 | -2,09% | - |
| 24.04.2025 | 163,23 | 167,52 | 160,38 | 166,18 | 1,81% | - |
| 23.04.2025 | 157,58 | 168,60 | 154,00 | 163,23 | 0,06% | 25,00 |
| 22.04.2025 | 164,60 | 164,60 | 157,45 | 163,13 | -0,85% | - |
| 17.04.2025 | 163,85 | 166,80 | 161,60 | 164,52 | 0,26% | - |
| 16.04.2025 | 167,30 | 167,30 | 162,55 | 164,10 | -1,87% | - |
| 15.04.2025 | 168,00 | 169,98 | 166,45 | 167,23 | -0,36% | - |
| 14.04.2025 | 163,25 | 170,73 | 163,25 | 167,83 | 0,74% | - |
| 11.04.2025 | 165,58 | 167,40 | 159,70 | 166,60 | 0,41% | - |
| 10.04.2025 | 173,00 | 173,13 | 160,83 | 165,93 | -4,13% | - |
| 09.04.2025 | 156,27 | 174,40 | 154,90 | 173,08 | 7,99% | - |
| 08.04.2025 | 166,02 | 171,05 | 157,93 | 160,27 | -3,30% | - |
| 07.04.2025 | 167,38 | 170,93 | 158,38 | 165,75 | -0,79% | - |
| 04.04.2025 | 171,15 | 171,15 | 163,18 | 167,08 | -2,64% | - |
| 03.04.2025 | 185,50 | 185,50 | 168,43 | 171,60 | -7,59% | - |
| 02.04.2025 | 185,02 | 186,52 | 183,30 | 185,70 | 0,22% | - |
| 01.04.2025 | 182,55 | 185,50 | 181,05 | 185,30 | 1,22% | - |
| 31.03.2025 | 180,38 | 183,85 | 178,23 | 183,08 | 1,43% | - |
| 28.03.2025 | 184,25 | 185,55 | 179,83 | 180,50 | -1,89% | - |
| 27.03.2025 | 186,98 | 187,43 | 182,60 | 183,98 | -0,84% | - |
| 26.03.2025 | 184,30 | 186,08 | 183,55 | 185,52 | 0,84% | - |
| 25.03.2025 | 185,93 | 186,68 | 182,63 | 183,98 | -1,06% | - |
| 24.03.2025 | 180,48 | 186,93 | 180,18 | 185,95 | 3,48% | - |
| 21.03.2025 | 181,80 | 182,15 | 178,38 | 179,70 | -1,16% | - |
| 20.03.2025 | 182,45 | 183,98 | 181,27 | 181,80 | -0,11% | - |
| 19.03.2025 | 180,50 | 183,52 | 180,23 | 182,00 | 0,94% | - |
| 18.03.2025 | 181,65 | 182,30 | 179,65 | 180,30 | -0,83% | 200,00 |
| 17.03.2025 | 180,10 | 182,80 | 179,60 | 181,80 | 0,57% | - |
| 14.03.2025 | 176,58 | 181,30 | 175,65 | 180,77 | 2,34% | - |
| 13.03.2025 | 181,25 | 182,40 | 176,15 | 176,65 | -2,46% | - |
| 12.03.2025 | 183,93 | 183,93 | 180,43 | 181,10 | 0,15% | - |
| 11.03.2025 | 183,93 | 185,20 | 179,85 | 180,83 | -1,77% | - |
| 10.03.2025 | 190,77 | 190,77 | 180,35 | 184,08 | -3,44% | - |
| 07.03.2025 | 188,98 | 192,35 | 186,35 | 190,63 | 0,95% | - |
| 06.03.2025 | 190,35 | 190,75 | 187,02 | 188,83 | -0,81% | - |
| 05.03.2025 | 190,38 | 191,70 | 187,93 | 190,38 | -0,12% | 20,00 |
| 04.03.2025 | 199,70 | 200,15 | 190,00 | 190,60 | -4,60% | - |
| 03.03.2025 | 205,45 | 205,45 | 199,40 | 199,80 | -2,75% | - |
| 28.02.2025 | 202,60 | 205,60 | 202,00 | 205,45 | 1,48% | - |
| 27.02.2025 | 202,95 | 205,40 | 202,05 | 202,45 | -0,27% | - |
| 26.02.2025 | 202,25 | 205,05 | 201,60 | 203,00 | 0,32% | - |
| 25.02.2025 | 200,38 | 202,50 | 199,18 | 202,35 | 1,04% | - |
| 24.02.2025 | 198,77 | 201,85 | 198,18 | 200,27 | 0,59% | - |
| 21.02.2025 | 199,70 | 201,25 | 197,48 | 199,10 | -0,21% | - |
| 20.02.2025 | 203,70 | 203,70 | 197,05 | 199,52 | -2,00% | - |
| 19.02.2025 | 202,85 | 204,95 | 202,00 | 203,60 | 0,25% | - |
| 18.02.2025 | 202,45 | 204,70 | 201,50 | 203,10 | 0,67% | - |
| 17.02.2025 | 202,60 | 203,10 | 201,40 | 201,75 | -0,42% | 15,00 |
| 14.02.2025 | 203,20 | 203,60 | 199,83 | 202,60 | -0,02% | - |
| 13.02.2025 | 201,05 | 202,90 | 195,50 | 202,65 | 2,95% | - |
| 12.02.2025 | 201,02 | 201,05 | 194,63 | 196,85 | -2,06% | - |
| 11.02.2025 | 204,10 | 204,10 | 200,45 | 201,00 | -1,01% | - |
| 10.02.2025 | 203,50 | 205,70 | 200,80 | 203,05 | -0,17% | - |
| 07.02.2025 | 204,65 | 206,00 | 201,80 | 203,40 | -0,32% | - |
| 06.02.2025 | 202,35 | 206,40 | 201,90 | 204,05 | 1,04% | - |
| 05.02.2025 | 203,00 | 204,45 | 201,33 | 201,95 | -0,32% | - |
| 04.02.2025 | 205,30 | 205,30 | 201,45 | 202,60 | -1,34% | - |
| 03.02.2025 | 203,00 | 206,95 | 202,60 | 205,35 | 0,27% | - |
| 31.01.2025 | 206,20 | 208,00 | 203,80 | 204,80 | -0,44% | - |
| 30.01.2025 | 206,45 | 208,00 | 203,65 | 205,70 | -0,46% | 3,00 |
| 29.01.2025 | 218,60 | 222,25 | 203,95 | 206,65 | -9,66% | 15,00 |
| 28.01.2025 | 229,00 | 230,75 | 227,05 | 228,75 | 0,13% | - |
| 27.01.2025 | 228,80 | 230,10 | 226,25 | 228,45 | -0,11% | - |
| 24.01.2025 | 229,70 | 229,70 | 226,45 | 228,70 | -0,35% | - |
| 23.01.2025 | 230,35 | 232,30 | 228,65 | 229,50 | -0,37% | - |
| 22.01.2025 | 232,15 | 235,75 | 229,75 | 230,35 | -0,97% | - |
| 21.01.2025 | 229,20 | 233,25 | 229,20 | 232,60 | 1,48% | 3,00 |
| 20.01.2025 | 230,90 | 231,05 | 228,85 | 229,20 | -0,82% | - |
| 17.01.2025 | 228,40 | 231,55 | 228,00 | 231,10 | 1,23% | - |
| 16.01.2025 | 228,60 | 234,00 | 227,00 | 228,30 | -0,15% | - |
| 15.01.2025 | 225,70 | 229,75 | 225,70 | 228,65 | 1,40% | 2,00 |
| 14.01.2025 | 225,20 | 226,70 | 224,30 | 225,50 | 0,02% | - |
| 13.01.2025 | 222,65 | 225,45 | 221,60 | 225,45 | 1,37% | - |
| 10.01.2025 | 221,60 | 224,70 | 220,30 | 222,40 | 0,38% | - |
| 09.01.2025 | 221,50 | 222,00 | 221,10 | 221,55 | 0,11% | - |
| 08.01.2025 | 218,55 | 221,30 | 217,50 | 221,30 | 1,47% | - |
| 07.01.2025 | 218,60 | 220,00 | 217,25 | 218,10 | -0,09% | - |
| 06.01.2025 | 219,10 | 220,40 | 217,10 | 218,30 | -0,46% | 5,00 |
| 03.01.2025 | 219,40 | 220,05 | 217,60 | 219,30 | -0,20% | - |
| 02.01.2025 | 217,05 | 220,20 | 217,05 | 219,75 | 2,19% | - |
| 30.12.2024 | 218,00 | 218,00 | 210,80 | 215,05 | -1,29% | - |
| 27.12.2024 | 218,20 | 220,35 | 217,20 | 217,85 | -0,25% | - |
| 23.12.2024 | 219,05 | 220,25 | 216,85 | 218,40 | 0,39% | - |
| 20.12.2024 | 218,00 | 219,55 | 214,15 | 217,55 | -0,78% | 3,00 |
| 19.12.2024 | 221,45 | 224,10 | 218,95 | 219,25 | -0,90% | - |
| 18.12.2024 | 221,70 | 228,80 | 220,95 | 221,25 | 0,16% | - |
| 17.12.2024 | 225,50 | 225,75 | 220,75 | 220,90 | -2,04% | - |
| 16.12.2024 | 226,75 | 228,05 | 225,15 | 225,50 | -0,64% | 17,00 |
| 13.12.2024 | 227,90 | 229,10 | 225,50 | 226,95 | -0,63% | - |
| 12.12.2024 | 227,35 | 229,35 | 226,40 | 228,40 | 0,68% | - |
| 11.12.2024 | 226,35 | 229,15 | 226,10 | 226,85 | 0,18% | - |
| 10.12.2024 | 227,70 | 228,10 | 224,95 | 226,45 | -0,53% | - |
| 09.12.2024 | 229,45 | 231,10 | 225,10 | 227,65 | -1,02% | - |
| 06.12.2024 | 230,75 | 232,55 | 228,95 | 230,00 | -0,33% | - |
| 05.12.2024 | 232,15 | 232,15 | 227,85 | 230,75 | -0,52% | - |
| 04.12.2024 | 234,55 | 234,55 | 230,30 | 231,95 | -1,13% | - |
| 03.12.2024 | 235,20 | 235,50 | 230,85 | 234,60 | -0,28% | 2,00 |
| 02.12.2024 | 235,25 | 236,85 | 232,25 | 235,25 | 0,02% | - |
| 29.11.2024 | 234,70 | 237,40 | 232,70 | 235,20 | 0,21% | - |
| 28.11.2024 | 233,75 | 235,10 | 233,75 | 234,70 | 0,41% | - |