202,750€
-0,86%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 205,30 | 207,55 | 201,70 | 203,00 | -0,73% | - |
| 17.09.2026 | 201,90 | 206,40 | 201,75 | 204,50 | 2,14% | - |
| 16.09.2026 | 200,38 | 204,20 | 199,15 | 200,23 | 0,10% | - |
| 15.09.2026 | 199,85 | 201,00 | 198,18 | 200,02 | -1,10% | - |
| 14.09.2026 | 202,10 | 203,80 | 201,80 | 202,25 | -0,25% | - |
| 11.09.2026 | 200,18 | 204,55 | 199,65 | 202,75 | 1,91% | - |
| 10.09.2026 | 195,38 | 199,58 | 194,93 | 198,95 | 1,25% | - |
| 09.09.2026 | 199,25 | 200,33 | 195,98 | 196,50 | -1,68% | - |
| 08.09.2026 | 202,55 | 204,85 | 199,63 | 199,85 | -1,38% | - |
| 07.09.2026 | 204,30 | 204,30 | 202,30 | 202,65 | -0,76% | - |
| 04.09.2026 | 201,80 | 205,05 | 199,10 | 204,20 | 1,49% | - |
| 03.09.2026 | 201,50 | 205,25 | 198,05 | 201,20 | -0,40% | - |
| 02.09.2026 | 197,65 | 203,90 | 195,85 | 202,00 | 2,21% | - |
| 01.09.2026 | 201,40 | 203,43 | 197,63 | 197,63 | -3,17% | - |
| 31.08.2026 | 206,85 | 207,55 | 203,90 | 204,10 | -1,92% | - |
| 28.08.2026 | 209,10 | 211,70 | 207,00 | 208,10 | -0,36% | - |
| 27.08.2026 | 211,70 | 213,20 | 207,25 | 208,85 | -1,60% | - |
| 26.08.2026 | 211,20 | 215,45 | 208,10 | 212,25 | 0,76% | - |
| 25.08.2026 | 213,40 | 214,65 | 210,65 | 210,65 | -1,13% | - |
| 24.08.2026 | 216,45 | 218,90 | 212,80 | 213,05 | -1,91% | - |
| 21.08.2026 | 213,70 | 217,45 | 213,40 | 217,20 | 1,07% | - |
| 20.08.2026 | 216,60 | 218,60 | 212,75 | 214,90 | -0,65% | - |
| 19.08.2026 | 216,25 | 218,95 | 215,30 | 216,30 | -0,35% | - |
| 18.08.2026 | 218,45 | 220,05 | 214,70 | 217,05 | -0,71% | - |
| 17.08.2026 | 220,80 | 222,10 | 217,20 | 218,60 | -1,38% | - |
| 14.08.2026 | 222,95 | 223,50 | 219,40 | 221,65 | -0,72% | - |
| 13.08.2026 | 222,40 | 225,00 | 221,35 | 223,25 | -0,11% | - |
| 12.08.2026 | 223,00 | 224,95 | 221,10 | 223,50 | 0,29% | - |
| 11.08.2026 | 220,70 | 224,00 | 217,55 | 222,85 | 1,13% | - |
| 10.08.2026 | 221,50 | 221,70 | 218,75 | 220,35 | -0,45% | - |
| 07.08.2026 | 219,30 | 222,25 | 216,40 | 221,35 | 1,42% | - |
| 06.08.2026 | 221,60 | 225,15 | 217,10 | 218,25 | -1,78% | - |
| 05.08.2026 | 222,15 | 223,75 | 217,90 | 222,20 | 0,27% | - |
| 04.08.2026 | 218,20 | 221,70 | 214,45 | 221,60 | 1,70% | - |
| 03.08.2026 | 214,35 | 217,90 | 209,55 | 217,90 | 2,25% | - |
| 31.07.2026 | 215,70 | 220,05 | 211,55 | 213,10 | -0,70% | - |
| 30.07.2026 | 217,50 | 220,95 | 212,95 | 214,60 | -1,13% | - |
| 29.07.2026 | 222,15 | 224,75 | 215,55 | 217,05 | -2,25% | 2,00 |
| 28.07.2026 | 222,50 | 227,15 | 220,85 | 222,05 | 0,00% | 1,00 |
| 27.07.2026 | 223,25 | 225,90 | 219,95 | 222,05 | -0,22% | - |
| 24.07.2026 | 205,60 | 222,85 | 205,60 | 222,55 | 9,28% | - |
| 23.07.2026 | 199,98 | 206,85 | 193,68 | 203,65 | 2,18% | - |
| 22.07.2026 | 199,93 | 204,25 | 195,40 | 199,30 | -0,66% | - |
| 21.07.2026 | 200,63 | 203,35 | 200,05 | 200,63 | 0,39% | - |
| 20.07.2026 | 203,60 | 206,25 | 199,68 | 199,85 | -0,82% | - |
| 17.07.2026 | 203,00 | 207,95 | 201,05 | 201,50 | -1,06% | - |
| 16.07.2026 | 198,75 | 203,90 | 198,40 | 203,65 | 2,29% | - |
| 15.07.2026 | 197,60 | 201,50 | 197,27 | 199,10 | 0,66% | - |
| 14.07.2026 | 198,45 | 199,73 | 195,35 | 197,80 | -0,33% | - |
| 13.07.2026 | 200,40 | 203,05 | 198,45 | 198,45 | -1,59% | - |
| 10.07.2026 | 196,40 | 203,20 | 195,95 | 201,65 | 1,93% | - |
| 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 |