182,600€
-0,19%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 184,50 | 185,65 | 182,30 | 182,60 | -1,24% | - |
| 30.09.2025 | 184,23 | 185,52 | 182,05 | 184,90 | 0,60% | - |
| 29.09.2025 | 184,50 | 186,50 | 182,15 | 183,80 | -0,05% | - |
| 26.09.2025 | 182,65 | 184,60 | 181,95 | 183,90 | 0,93% | - |
| 25.09.2025 | 183,45 | 186,38 | 181,45 | 182,20 | -0,27% | - |
| 24.09.2025 | 183,00 | 186,55 | 182,27 | 182,70 | 1,33% | - |
| 23.09.2025 | 180,38 | 182,65 | 180,25 | 180,30 | 0,22% | - |
| 22.09.2025 | 179,73 | 181,43 | 178,63 | 179,90 | 0,06% | - |
| 19.09.2025 | 181,68 | 182,80 | 179,30 | 179,80 | 0,53% | - |
| 18.09.2025 | 180,27 | 182,63 | 178,63 | 178,85 | -0,89% | - |
| 17.09.2025 | 178,35 | 182,68 | 178,23 | 180,45 | 2,59% | - |
| 16.09.2025 | 180,02 | 180,02 | 175,90 | 175,90 | -2,06% | - |
| 15.09.2025 | 182,55 | 182,85 | 179,60 | 179,60 | -2,36% | - |
| 12.09.2025 | 185,30 | 185,90 | 181,75 | 183,95 | 0,14% | - |
| 11.09.2025 | 182,27 | 185,25 | 181,60 | 183,70 | 0,44% | - |
| 10.09.2025 | 182,65 | 182,95 | 182,38 | 182,90 | -0,20% | - |
| 09.09.2025 | 183,55 | 184,55 | 181,63 | 183,27 | -1,52% | - |
| 08.09.2025 | 188,02 | 188,25 | 185,10 | 186,10 | -0,45% | 8,00 |
| 05.09.2025 | 185,90 | 187,93 | 183,70 | 186,95 | 2,78% | - |
| 04.09.2025 | 182,60 | 186,00 | 180,98 | 181,90 | -0,11% | - |
| 03.09.2025 | 185,33 | 186,02 | 182,10 | 182,10 | -1,51% | - |
| 02.09.2025 | 186,15 | 186,73 | 184,48 | 184,90 | 0,00% | - |
| 01.09.2025 | 186,02 | 186,43 | 184,90 | 184,90 | -0,74% | - |
| 29.08.2025 | 185,40 | 188,40 | 184,77 | 186,27 | 0,39% | - |
| 28.08.2025 | 181,27 | 185,75 | 180,27 | 185,55 | 2,40% | - |
| 27.08.2025 | 182,20 | 184,00 | 180,30 | 181,20 | 0,28% | - |
| 26.08.2025 | 182,27 | 182,73 | 180,00 | 180,70 | -1,14% | - |
| 25.08.2025 | 181,75 | 182,77 | 179,65 | 182,77 | 0,62% | - |
| 22.08.2025 | 181,58 | 187,63 | 181,18 | 181,65 | 0,19% | - |
| 21.08.2025 | 170,05 | 182,65 | 169,33 | 181,30 | 6,63% | - |
| 20.08.2025 | 170,00 | 170,50 | 168,95 | 170,02 | -0,09% | - |
| 19.08.2025 | 166,33 | 170,18 | 165,93 | 170,18 | 2,27% | - |
| 18.08.2025 | 165,40 | 167,08 | 164,77 | 166,40 | 0,65% | - |
| 15.08.2025 | 169,83 | 169,83 | 165,23 | 165,33 | -2,17% | - |
| 14.08.2025 | 171,43 | 172,05 | 167,68 | 169,00 | -1,47% | - |
| 13.08.2025 | 170,30 | 172,50 | 168,85 | 171,52 | 0,65% | - |
| 12.08.2025 | 169,40 | 170,70 | 168,10 | 170,43 | 0,68% | - |
| 11.08.2025 | 168,63 | 171,13 | 167,60 | 169,27 | 0,36% | - |
| 08.08.2025 | 167,48 | 169,40 | 166,25 | 168,68 | 0,81% | - |
| 07.08.2025 | 164,70 | 168,52 | 164,65 | 167,33 | 1,44% | - |
| 06.08.2025 | 167,85 | 168,08 | 160,77 | 164,95 | -1,29% | - |
| 05.08.2025 | 167,48 | 167,93 | 165,93 | 167,10 | 0,09% | - |
| 04.08.2025 | 166,02 | 168,02 | 164,48 | 166,95 | 0,91% | - |
| 01.08.2025 | 169,08 | 169,08 | 163,13 | 165,45 | -2,48% | - |
| 31.07.2025 | 174,02 | 174,65 | 169,10 | 169,65 | -2,30% | - |
| 30.07.2025 | 175,95 | 177,18 | 173,18 | 173,65 | -1,28% | - |
| 29.07.2025 | 176,70 | 179,08 | 175,05 | 175,90 | -0,09% | 32,00 |
| 28.07.2025 | 176,68 | 178,43 | 175,48 | 176,05 | 0,11% | - |
| 25.07.2025 | 175,65 | 177,15 | 174,80 | 175,85 | 0,17% | - |
| 24.07.2025 | 173,00 | 179,80 | 169,55 | 175,55 | 0,19% | - |
| 23.07.2025 | 175,55 | 177,58 | 174,73 | 175,23 | 0,26% | - |
| 22.07.2025 | 172,35 | 175,10 | 170,95 | 174,77 | 1,39% | - |
| 21.07.2025 | 171,93 | 175,85 | 170,63 | 172,38 | 0,23% | - |
| 18.07.2025 | 174,43 | 174,68 | 171,35 | 171,98 | -1,48% | - |
| 17.07.2025 | 173,75 | 176,13 | 173,75 | 174,55 | 0,29% | - |
| 16.07.2025 | 171,75 | 175,05 | 169,60 | 174,05 | 1,10% | - |
| 15.07.2025 | 174,25 | 175,65 | 172,15 | 172,15 | -1,26% | - |
| 14.07.2025 | 175,35 | 176,83 | 173,55 | 174,35 | -0,94% | - |
| 11.07.2025 | 176,83 | 176,98 | 174,30 | 176,00 | -0,59% | - |
| 10.07.2025 | 173,50 | 179,18 | 171,38 | 177,05 | 1,69% | - |
| 09.07.2025 | 172,93 | 174,38 | 172,43 | 174,10 | 0,62% | 40,00 |
| 08.07.2025 | 171,70 | 174,33 | 171,00 | 173,02 | 0,77% | 35,00 |
| 07.07.2025 | 171,95 | 174,95 | 170,27 | 171,70 | 0,03% | - |
| 04.07.2025 | 171,90 | 171,93 | 171,65 | 171,65 | -0,44% | - |
| 03.07.2025 | 170,83 | 173,35 | 169,73 | 172,40 | 0,76% | - |
| 02.07.2025 | 172,25 | 172,98 | 169,83 | 171,10 | -0,57% | - |
| 01.07.2025 | 159,83 | 173,35 | 159,55 | 172,08 | 7,56% | - |
| 30.06.2025 | 161,18 | 162,55 | 159,65 | 159,98 | -1,22% | - |
| 27.06.2025 | 160,85 | 162,52 | 159,23 | 161,95 | 1,03% | - |
| 26.06.2025 | 160,13 | 162,63 | 158,88 | 160,30 | 0,02% | - |
| 25.06.2025 | 163,23 | 164,58 | 160,13 | 160,27 | -1,75% | - |
| 24.06.2025 | 163,70 | 164,80 | 162,40 | 163,13 | 0,06% | - |
| 23.06.2025 | 161,90 | 164,55 | 160,13 | 163,02 | 0,48% | - |
| 20.06.2025 | 161,20 | 163,83 | 161,00 | 162,25 | 1,11% | - |
| 19.06.2025 | 162,15 | 162,15 | 160,48 | 160,48 | -1,06% | 54,00 |
| 18.06.2025 | 162,08 | 163,75 | 161,77 | 162,20 | -0,03% | - |
| 17.06.2025 | 163,30 | 164,45 | 162,08 | 162,25 | -1,01% | - |
| 16.06.2025 | 163,35 | 164,90 | 160,08 | 163,90 | 0,38% | - |
| 13.06.2025 | 164,52 | 166,00 | 162,55 | 163,27 | -2,27% | - |
| 12.06.2025 | 166,98 | 167,48 | 163,48 | 167,08 | -0,76% | - |
| 11.06.2025 | 172,27 | 173,33 | 167,55 | 168,35 | -2,52% | - |
| 10.06.2025 | 171,95 | 172,83 | 170,98 | 172,70 | 0,26% | - |
| 09.06.2025 | 171,75 | 174,18 | 171,68 | 172,25 | -0,03% | - |
| 06.06.2025 | 170,75 | 175,00 | 170,75 | 172,30 | 1,22% | - |
| 05.06.2025 | 169,35 | 171,25 | 167,15 | 170,23 | 0,38% | - |
| 04.06.2025 | 170,80 | 171,68 | 169,50 | 169,58 | -0,69% | - |
| 03.06.2025 | 167,83 | 170,75 | 167,27 | 170,75 | 1,65% | - |
| 02.06.2025 | 169,05 | 171,50 | 165,30 | 167,98 | -1,22% | - |
| 30.05.2025 | 170,50 | 171,30 | 168,45 | 170,05 | 0,27% | - |
| 29.05.2025 | 172,98 | 172,98 | 168,73 | 169,60 | -0,40% | - |
| 28.05.2025 | 171,05 | 172,43 | 169,85 | 170,27 | -0,42% | - |
| 27.05.2025 | 169,45 | 171,02 | 165,75 | 171,00 | 0,72% | - |
| 26.05.2025 | 168,52 | 170,02 | 168,52 | 169,77 | 1,18% | - |
| 23.05.2025 | 169,95 | 170,40 | 166,88 | 167,80 | -1,74% | - |
| 22.05.2025 | 168,43 | 171,58 | 167,18 | 170,77 | 1,26% | - |
| 21.05.2025 | 170,20 | 170,30 | 167,05 | 168,65 | -1,75% | - |
| 20.05.2025 | 172,48 | 173,13 | 170,85 | 171,65 | -0,79% | - |
| 19.05.2025 | 172,85 | 173,05 | 170,27 | 173,02 | -0,73% | - |
| 16.05.2025 | 170,05 | 175,10 | 169,43 | 174,30 | 2,21% | - |
| 15.05.2025 | 170,52 | 171,83 | 170,00 | 170,52 | -0,80% | - |