184,325€
-0,86%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 184,33 | 185,93 | 183,20 | 183,98 | -1,05% | - |
| 26.03.2026 | 183,83 | 186,23 | 182,60 | 185,93 | 0,57% | - |
| 25.03.2026 | 183,88 | 187,35 | 183,25 | 184,88 | 0,24% | - |
| 24.03.2026 | 179,98 | 184,43 | 178,83 | 184,43 | 1,72% | - |
| 23.03.2026 | 175,18 | 183,48 | 172,60 | 181,30 | 3,20% | 4,00 |
| 20.03.2026 | 176,83 | 178,25 | 175,08 | 175,68 | 0,13% | - |
| 19.03.2026 | 182,95 | 183,90 | 174,35 | 175,45 | -4,33% | - |
| 18.03.2026 | 186,15 | 188,30 | 183,40 | 183,40 | -2,32% | - |
| 17.03.2026 | 186,77 | 188,85 | 185,98 | 187,75 | 0,39% | - |
| 16.03.2026 | 187,88 | 188,93 | 185,95 | 187,02 | -0,74% | 1,00 |
| 13.03.2026 | 185,98 | 190,18 | 184,58 | 188,43 | -1,67% | - |
| 12.03.2026 | 192,10 | 192,13 | 190,90 | 191,63 | -0,25% | - |
| 11.03.2026 | 190,60 | 192,10 | 187,73 | 192,10 | 0,58% | - |
| 10.03.2026 | 191,48 | 193,27 | 189,20 | 191,00 | -0,60% | - |
| 09.03.2026 | 191,58 | 192,55 | 185,13 | 192,15 | 0,62% | - |
| 06.03.2026 | 194,88 | 195,40 | 190,63 | 190,98 | -1,71% | - |
| 05.03.2026 | 199,88 | 201,58 | 193,73 | 194,30 | -3,02% | - |
| 04.03.2026 | 199,30 | 200,45 | 196,77 | 200,35 | 0,53% | - |
| 03.03.2026 | 197,80 | 199,30 | 193,48 | 199,30 | 0,80% | - |
| 02.03.2026 | 194,18 | 198,73 | 193,20 | 197,73 | 1,35% | - |
| 27.02.2026 | 196,30 | 197,55 | 192,00 | 195,10 | -0,84% | - |
| 26.02.2026 | 195,55 | 197,65 | 193,58 | 196,75 | 1,04% | - |
| 25.02.2026 | 194,43 | 195,30 | 189,63 | 194,73 | 0,41% | - |
| 24.02.2026 | 191,30 | 194,88 | 191,25 | 193,93 | 1,86% | - |
| 23.02.2026 | 201,20 | 201,20 | 185,25 | 190,38 | -5,54% | 50,00 |
| 20.02.2026 | 202,95 | 204,95 | 199,93 | 201,55 | -0,84% | - |
| 19.02.2026 | 202,90 | 204,95 | 200,52 | 203,25 | -0,61% | - |
| 18.02.2026 | 202,80 | 205,00 | 200,95 | 204,50 | 0,57% | - |
| 17.02.2026 | 207,35 | 208,75 | 203,15 | 203,35 | -2,28% | - |
| 16.02.2026 | 207,55 | 209,25 | 207,55 | 208,10 | 0,19% | - |
| 13.02.2026 | 206,30 | 210,30 | 205,35 | 207,70 | 0,80% | - |
| 12.02.2026 | 205,85 | 209,90 | 205,20 | 206,05 | 1,08% | - |
| 11.02.2026 | 202,95 | 207,55 | 201,55 | 203,85 | 1,32% | - |
| 10.02.2026 | 201,20 | 202,15 | 199,00 | 201,20 | 0,49% | - |
| 09.02.2026 | 202,10 | 202,15 | 197,95 | 200,23 | 0,20% | - |
| 06.02.2026 | 196,45 | 200,08 | 195,35 | 199,83 | 1,82% | - |
| 05.02.2026 | 197,60 | 197,60 | 193,35 | 196,25 | -1,00% | - |
| 04.02.2026 | 189,93 | 198,25 | 189,88 | 198,23 | 4,10% | - |
| 03.02.2026 | 189,77 | 193,18 | 188,40 | 190,43 | 0,09% | - |
| 02.02.2026 | 187,38 | 190,63 | 185,88 | 190,25 | 1,21% | - |
| 30.01.2026 | 183,98 | 189,10 | 182,88 | 187,98 | 2,01% | - |
| 29.01.2026 | 182,08 | 186,38 | 181,38 | 184,27 | 0,94% | - |
| 28.01.2026 | 182,30 | 193,10 | 180,73 | 182,55 | -1,03% | 20,00 |
| 27.01.2026 | 186,75 | 188,98 | 182,15 | 184,45 | -1,48% | - |
| 26.01.2026 | 190,65 | 190,70 | 186,75 | 187,23 | -1,50% | 43,00 |
| 23.01.2026 | 186,13 | 193,38 | 183,93 | 190,08 | 2,04% | - |
| 22.01.2026 | 188,40 | 189,23 | 185,38 | 186,27 | -1,43% | - |
| 21.01.2026 | 185,30 | 190,27 | 184,30 | 188,98 | 1,75% | - |
| 20.01.2026 | 188,55 | 189,02 | 185,18 | 185,73 | -1,50% | - |
| 19.01.2026 | 190,68 | 190,68 | 188,35 | 188,55 | -1,53% | - |
| 16.01.2026 | 191,20 | 191,50 | 189,23 | 191,48 | -0,07% | - |
| 15.01.2026 | 188,93 | 192,73 | 188,75 | 191,60 | 1,78% | - |
| 14.01.2026 | 187,63 | 190,10 | 185,93 | 188,25 | 0,36% | - |
| 13.01.2026 | 186,23 | 187,83 | 183,08 | 187,58 | 1,30% | - |
| 12.01.2026 | 188,65 | 189,85 | 184,45 | 185,18 | -1,41% | - |
| 09.01.2026 | 183,45 | 188,10 | 183,38 | 187,83 | 2,44% | - |
| 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% | - |