172,250€
0,69%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 169,70 | 173,33 | 169,70 | 172,33 | 0,73% | - |
| 02.07.2025 | 171,75 | 173,00 | 169,83 | 171,08 | -0,48% | 15,00 |
| 01.07.2025 | 159,88 | 173,45 | 158,75 | 171,90 | 7,49% | - |
| 30.06.2025 | 161,60 | 162,55 | 159,55 | 159,93 | -1,19% | - |
| 27.06.2025 | 160,40 | 162,52 | 159,77 | 161,85 | 0,89% | - |
| 26.06.2025 | 160,20 | 161,35 | 159,23 | 160,43 | 0,00% | - |
| 25.06.2025 | 163,15 | 163,68 | 160,10 | 160,43 | -1,79% | - |
| 24.06.2025 | 163,65 | 164,60 | 162,38 | 163,35 | 0,06% | - |
| 23.06.2025 | 162,18 | 163,90 | 160,10 | 163,25 | 0,57% | - |
| 20.06.2025 | 160,48 | 163,40 | 160,48 | 162,33 | 1,15% | - |
| 19.06.2025 | 162,25 | 162,48 | 160,48 | 160,48 | -1,11% | - |
| 18.06.2025 | 162,10 | 163,13 | 161,58 | 162,27 | 0,03% | 20,00 |
| 17.06.2025 | 163,95 | 164,30 | 161,98 | 162,23 | -0,98% | - |
| 16.06.2025 | 163,30 | 164,90 | 158,98 | 163,83 | 0,51% | - |
| 13.06.2025 | 164,43 | 166,02 | 162,55 | 163,00 | -2,45% | - |
| 12.06.2025 | 168,23 | 168,23 | 163,90 | 167,10 | -0,71% | - |
| 11.06.2025 | 172,80 | 173,02 | 167,45 | 168,30 | -2,48% | - |
| 10.06.2025 | 172,15 | 172,83 | 170,77 | 172,58 | 0,23% | - |
| 09.06.2025 | 171,80 | 173,65 | 171,68 | 172,18 | -0,13% | 1,00 |
| 06.06.2025 | 170,15 | 174,30 | 170,15 | 172,40 | 1,37% | - |
| 05.06.2025 | 169,35 | 171,02 | 167,75 | 170,08 | 0,29% | - |
| 04.06.2025 | 170,70 | 171,63 | 169,50 | 169,58 | -0,69% | - |
| 03.06.2025 | 167,77 | 170,77 | 167,20 | 170,75 | 1,67% | 16,00 |
| 02.06.2025 | 170,30 | 170,30 | 166,18 | 167,95 | -1,21% | - |
| 30.05.2025 | 169,80 | 170,90 | 168,70 | 170,00 | 0,21% | - |
| 29.05.2025 | 170,30 | 173,10 | 168,73 | 169,65 | -0,38% | 6,00 |
| 28.05.2025 | 171,15 | 171,93 | 169,75 | 170,30 | -0,32% | - |
| 27.05.2025 | 169,45 | 170,95 | 168,58 | 170,85 | 0,63% | - |
| 26.05.2025 | 168,70 | 170,02 | 167,18 | 169,77 | 1,21% | - |
| 23.05.2025 | 170,60 | 171,68 | 166,88 | 167,75 | -1,71% | - |
| 22.05.2025 | 168,45 | 171,63 | 167,65 | 170,68 | 1,20% | - |
| 21.05.2025 | 170,83 | 170,83 | 167,05 | 168,65 | -1,72% | - |
| 20.05.2025 | 172,98 | 173,98 | 170,80 | 171,60 | -0,77% | - |
| 19.05.2025 | 172,75 | 173,10 | 170,40 | 172,93 | -0,83% | - |
| 16.05.2025 | 170,55 | 174,45 | 169,65 | 174,38 | 2,21% | - |
| 15.05.2025 | 171,77 | 173,30 | 169,95 | 170,60 | -0,83% | - |
| 14.05.2025 | 168,75 | 173,05 | 166,23 | 172,02 | 1,99% | - |
| 13.05.2025 | 171,60 | 171,63 | 168,52 | 168,68 | -1,69% | - |
| 12.05.2025 | 161,38 | 173,85 | 161,38 | 171,58 | 6,47% | - |
| 09.05.2025 | 163,45 | 163,50 | 158,73 | 161,15 | -1,30% | - |
| 08.05.2025 | 159,27 | 164,38 | 159,27 | 163,27 | 2,56% | - |
| 07.05.2025 | 159,58 | 160,18 | 158,08 | 159,20 | 0,44% | - |
| 06.05.2025 | 160,15 | 160,15 | 157,02 | 158,50 | -1,03% | - |
| 05.05.2025 | 165,95 | 165,95 | 157,52 | 160,15 | -3,36% | 100,00 |
| 02.05.2025 | 163,85 | 166,20 | 160,75 | 165,73 | 1,05% | 30,00 |
| 30.04.2025 | 163,35 | 164,05 | 159,23 | 164,00 | 0,18% | - |
| 29.04.2025 | 163,80 | 164,60 | 161,33 | 163,70 | 0,17% | - |
| 28.04.2025 | 166,08 | 166,08 | 161,35 | 163,43 | 0,45% | - |
| 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% | - |