182,800€
-0,48%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 183,10 | 183,18 | 183,05 | 183,10 | -0,31% | - |
| 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% | - |
| 15.08.2025 | 168,75 | 169,83 | 165,20 | 165,23 | -2,19% | - |
| 14.08.2025 | 171,58 | 173,08 | 167,63 | 168,93 | -1,56% | - |
| 13.08.2025 | 170,35 | 171,68 | 169,33 | 171,60 | 0,63% | - |
| 12.08.2025 | 169,30 | 170,70 | 168,25 | 170,52 | 0,71% | - |
| 11.08.2025 | 168,95 | 170,48 | 167,65 | 169,33 | 0,34% | - |
| 08.08.2025 | 167,08 | 169,23 | 166,88 | 168,75 | 0,96% | - |
| 07.08.2025 | 164,88 | 168,13 | 164,63 | 167,15 | 1,36% | - |
| 06.08.2025 | 167,18 | 168,08 | 164,15 | 164,90 | -1,35% | - |
| 05.08.2025 | 166,90 | 167,77 | 165,65 | 167,15 | 0,07% | - |
| 04.08.2025 | 165,15 | 168,02 | 165,15 | 167,02 | 0,98% | - |
| 01.08.2025 | 169,70 | 169,70 | 163,58 | 165,40 | -2,51% | - |
| 31.07.2025 | 173,52 | 174,65 | 169,10 | 169,65 | -2,51% | - |
| 30.07.2025 | 175,90 | 177,35 | 173,18 | 174,02 | -1,15% | - |
| 29.07.2025 | 176,23 | 178,38 | 175,02 | 176,05 | 0,00% | - |
| 28.07.2025 | 176,50 | 177,63 | 175,63 | 176,05 | 0,11% | - |
| 25.07.2025 | 175,33 | 176,58 | 174,80 | 175,85 | 0,23% | - |
| 24.07.2025 | 175,27 | 179,48 | 169,50 | 175,45 | 0,10% | - |
| 23.07.2025 | 174,68 | 177,13 | 174,65 | 175,27 | 0,29% | - |
| 22.07.2025 | 172,23 | 175,15 | 171,63 | 174,77 | 1,39% | - |
| 21.07.2025 | 172,00 | 174,75 | 171,30 | 172,38 | 0,31% | - |
| 18.07.2025 | 174,43 | 174,58 | 171,35 | 171,85 | -1,58% | - |
| 17.07.2025 | 174,02 | 175,60 | 173,55 | 174,60 | 0,24% | - |
| 16.07.2025 | 172,15 | 174,48 | 169,85 | 174,18 | 1,16% | - |
| 15.07.2025 | 174,38 | 175,33 | 172,15 | 172,18 | -1,26% | - |
| 14.07.2025 | 176,08 | 176,13 | 173,80 | 174,38 | -1,02% | - |
| 11.07.2025 | 177,13 | 177,52 | 174,58 | 176,18 | -0,58% | - |
| 10.07.2025 | 174,13 | 179,23 | 172,13 | 177,20 | 1,78% | - |
| 09.07.2025 | 172,95 | 174,52 | 172,73 | 174,10 | 0,62% | - |
| 08.07.2025 | 171,93 | 174,13 | 170,75 | 173,02 | 0,73% | - |
| 07.07.2025 | 171,65 | 174,95 | 171,08 | 171,77 | 0,47% | 5,00 |
| 04.07.2025 | 171,88 | 173,08 | 170,98 | 170,98 | -1,28% | 12,00 |
| 03.07.2025 | 169,70 | 175,35 | 169,70 | 173,20 | 1,24% | - |
| 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% | - |