196,400€
-0,49%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 196,85 | 199,35 | 192,50 | 197,83 | 0,23% | - |
| 08.07.2026 | 204,70 | 204,70 | 196,25 | 197,38 | -3,77% | - |
| 07.07.2026 | 206,70 | 208,55 | 204,50 | 205,10 | -0,44% | - |
| 06.07.2026 | 208,20 | 209,50 | 204,10 | 206,00 | -1,08% | - |
| 03.07.2026 | 208,30 | 208,55 | 207,55 | 208,25 | 0,51% | - |
| 02.07.2026 | 209,10 | 212,30 | 205,35 | 207,20 | -0,55% | - |
| 01.07.2026 | 208,60 | 210,10 | 207,15 | 208,35 | -0,36% | - |
| 30.06.2026 | 208,00 | 209,10 | 206,45 | 209,10 | 0,70% | - |
| 29.06.2026 | 212,20 | 213,25 | 205,15 | 207,65 | -1,54% | - |
| 26.06.2026 | 212,05 | 212,20 | 208,00 | 210,90 | 0,07% | - |
| 25.06.2026 | 209,40 | 215,05 | 206,65 | 210,75 | 0,69% | - |
| 24.06.2026 | 204,60 | 211,20 | 203,80 | 209,30 | 2,20% | - |
| 23.06.2026 | 204,80 | 206,35 | 201,90 | 204,80 | 0,10% | - |
| 22.06.2026 | 199,15 | 206,15 | 199,15 | 204,60 | 2,65% | - |
| 19.06.2026 | 199,50 | 200,02 | 199,05 | 199,33 | -0,11% | - |
| 18.06.2026 | 199,35 | 227,25 | 199,35 | 199,55 | 0,11% | - |
| 17.06.2026 | 197,80 | 201,15 | 197,50 | 199,33 | 0,77% | 3,00 |
| 16.06.2026 | 198,40 | 200,02 | 197,70 | 197,80 | -0,50% | - |
| 15.06.2026 | 197,15 | 200,95 | 196,80 | 198,80 | 0,59% | - |
| 12.06.2026 | 193,80 | 198,05 | 193,40 | 197,63 | 4,18% | - |
| 11.06.2026 | 187,60 | 190,73 | 186,48 | 189,70 | 2,07% | - |
| 10.06.2026 | 196,90 | 196,90 | 185,63 | 185,85 | -5,34% | - |
| 09.06.2026 | 190,27 | 196,98 | 189,83 | 196,33 | 2,43% | - |
| 08.06.2026 | 192,88 | 196,95 | 190,68 | 191,68 | -0,27% | - |
| 05.06.2026 | 193,55 | 195,93 | 192,18 | 192,20 | -0,44% | - |
| 04.06.2026 | 193,45 | 195,65 | 192,68 | 193,05 | -0,62% | - |
| 03.06.2026 | 193,30 | 195,15 | 191,40 | 194,25 | -0,03% | - |
| 02.06.2026 | 190,52 | 195,58 | 188,63 | 194,30 | 2,13% | - |
| 01.06.2026 | 187,75 | 191,70 | 184,80 | 190,25 | 1,72% | - |
| 29.05.2026 | 187,25 | 188,08 | 184,45 | 187,02 | 0,56% | - |
| 28.05.2026 | 187,50 | 188,48 | 183,90 | 185,98 | -0,69% | - |
| 27.05.2026 | 187,83 | 190,00 | 185,73 | 187,27 | -0,09% | - |
| 26.05.2026 | 187,27 | 188,65 | 185,13 | 187,45 | 0,12% | - |
| 25.05.2026 | 186,15 | 187,38 | 186,15 | 187,23 | 0,66% | - |
| 22.05.2026 | 183,98 | 186,10 | 183,08 | 186,00 | 1,45% | - |
| 21.05.2026 | 183,40 | 184,77 | 180,05 | 183,35 | 0,45% | - |
| 20.05.2026 | 175,18 | 182,75 | 174,90 | 182,52 | 3,38% | 111,00 |
| 19.05.2026 | 180,77 | 181,30 | 175,93 | 176,55 | -2,99% | 97,00 |
| 18.05.2026 | 182,40 | 184,15 | 180,68 | 182,00 | -0,19% | - |
| 15.05.2026 | 188,63 | 189,00 | 182,18 | 182,35 | -3,60% | - |
| 14.05.2026 | 186,30 | 189,85 | 186,05 | 189,15 | 1,27% | - |
| 13.05.2026 | 187,35 | 191,00 | 184,98 | 186,77 | 0,03% | - |
| 12.05.2026 | 188,02 | 190,55 | 183,58 | 186,73 | -0,97% | - |
| 11.05.2026 | 190,60 | 191,83 | 188,35 | 188,55 | -0,83% | - |
| 08.05.2026 | 190,58 | 192,90 | 189,35 | 190,13 | -0,71% | - |
| 07.05.2026 | 193,08 | 193,93 | 190,63 | 191,48 | -1,23% | - |
| 06.05.2026 | 190,45 | 196,58 | 189,83 | 193,85 | 0,95% | - |
| 05.05.2026 | 186,50 | 192,20 | 185,77 | 192,02 | 2,10% | - |
| 04.05.2026 | 186,05 | 190,73 | 185,93 | 188,08 | 2,69% | 108,00 |
| 30.04.2026 | 185,05 | 186,25 | 181,35 | 183,15 | -1,17% | - |
| 29.04.2026 | 190,45 | 191,02 | 185,00 | 185,33 | -0,50% | - |
| 28.04.2026 | 181,35 | 188,15 | 179,70 | 186,25 | 2,10% | - |
| 27.04.2026 | 181,60 | 183,20 | 179,15 | 182,43 | -0,10% | - |
| 24.04.2026 | 184,05 | 184,63 | 179,70 | 182,60 | -1,55% | - |
| 23.04.2026 | 174,70 | 190,27 | 172,83 | 185,48 | 6,67% | - |
| 22.04.2026 | 179,27 | 180,88 | 172,33 | 173,88 | -3,17% | - |
| 21.04.2026 | 181,08 | 183,13 | 179,20 | 179,58 | -1,54% | - |
| 20.04.2026 | 180,20 | 182,65 | 179,93 | 182,38 | 0,37% | - |
| 17.04.2026 | 176,23 | 183,60 | 176,23 | 181,70 | 3,21% | - |
| 16.04.2026 | 175,48 | 176,33 | 174,50 | 176,05 | 0,73% | - |
| 15.04.2026 | 177,98 | 179,35 | 174,02 | 174,77 | -1,95% | - |
| 14.04.2026 | 179,02 | 179,70 | 176,60 | 178,25 | 0,83% | - |
| 13.04.2026 | 175,52 | 177,08 | 174,65 | 176,77 | 0,07% | - |
| 10.04.2026 | 177,90 | 178,08 | 176,43 | 176,65 | -0,03% | - |
| 09.04.2026 | 180,98 | 180,98 | 176,13 | 176,70 | -1,75% | - |
| 08.04.2026 | 175,48 | 180,75 | 174,30 | 179,85 | 2,39% | - |
| 07.04.2026 | 177,23 | 178,58 | 174,33 | 175,65 | -0,13% | - |
| 02.04.2026 | 182,33 | 183,23 | 175,43 | 175,88 | -3,85% | - |
| 01.04.2026 | 184,00 | 185,73 | 182,18 | 182,93 | -0,73% | - |
| 31.03.2026 | 182,38 | 185,13 | 180,63 | 184,27 | 0,63% | 6,00 |
| 30.03.2026 | 184,33 | 187,65 | 182,75 | 183,13 | -0,46% | - |
| 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% | - |