167,950€
-0,74%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 170,10 | 171,05 | 167,95 | 167,95 | -0,74% | - |
| 03.12.2025 | 165,65 | 170,02 | 164,20 | 169,20 | -1,31% | - |
| 02.12.2025 | 174,88 | 175,48 | 164,70 | 171,45 | -2,00% | - |
| 01.12.2025 | 175,10 | 177,15 | 174,08 | 174,95 | -0,23% | - |
| 28.11.2025 | 175,83 | 184,85 | 168,98 | 175,35 | -0,06% | - |
| 27.11.2025 | 175,13 | 175,80 | 175,10 | 175,45 | 0,23% | - |
| 26.11.2025 | 174,18 | 176,10 | 173,05 | 175,05 | 1,10% | - |
| 25.11.2025 | 171,08 | 174,35 | 170,20 | 173,15 | 1,41% | - |
| 24.11.2025 | 171,48 | 174,63 | 169,15 | 170,75 | 2,51% | - |
| 21.11.2025 | 166,63 | 166,65 | 166,58 | 166,58 | -1,54% | - |
| 20.11.2025 | 169,75 | 170,65 | 166,25 | 169,18 | 0,77% | - |
| 19.11.2025 | 169,65 | 171,30 | 167,13 | 167,88 | -1,22% | - |
| 18.11.2025 | 168,70 | 170,70 | 167,95 | 169,95 | -0,12% | - |
| 17.11.2025 | 170,05 | 170,15 | 170,05 | 170,15 | 0,35% | - |
| 14.11.2025 | 171,02 | 171,45 | 166,52 | 169,55 | -1,81% | - |
| 13.11.2025 | 173,48 | 173,48 | 172,33 | 172,68 | -0,76% | - |
| 12.11.2025 | 175,55 | 176,23 | 173,08 | 174,00 | -0,40% | - |
| 11.11.2025 | 173,77 | 175,40 | 172,93 | 174,70 | 0,60% | - |
| 10.11.2025 | 173,77 | 177,13 | 170,83 | 173,65 | 0,10% | - |
| 07.11.2025 | 172,00 | 173,48 | 169,10 | 173,48 | 0,74% | - |
| 06.11.2025 | 172,83 | 173,68 | 170,52 | 172,20 | 0,03% | - |
| 05.11.2025 | 171,83 | 174,43 | 170,95 | 172,15 | 0,53% | - |
| 04.11.2025 | 168,60 | 172,48 | 168,25 | 171,25 | 1,36% | - |
| 03.11.2025 | 169,60 | 170,30 | 167,58 | 168,95 | -0,44% | - |
| 31.10.2025 | 169,63 | 182,48 | 167,30 | 169,70 | -0,67% | - |
| 30.10.2025 | 169,18 | 171,50 | 167,98 | 170,85 | 0,12% | - |
| 29.10.2025 | 177,30 | 177,85 | 170,15 | 170,65 | -3,42% | - |
| 28.10.2025 | 177,13 | 179,60 | 172,10 | 176,70 | -0,39% | - |
| 27.10.2025 | 177,27 | 179,45 | 172,20 | 177,40 | -2,34% | - |
| 24.10.2025 | 184,10 | 185,23 | 175,43 | 181,65 | 7,58% | - |
| 23.10.2025 | 165,83 | 184,23 | 165,83 | 168,85 | -5,27% | - |
| 22.10.2025 | 179,40 | 183,45 | 178,25 | 178,25 | 1,22% | - |
| 21.10.2025 | 176,85 | 180,08 | 175,85 | 176,10 | -0,44% | - |
| 20.10.2025 | 174,75 | 177,23 | 172,25 | 176,88 | 1,62% | - |
| 17.10.2025 | 174,43 | 178,13 | 173,45 | 174,05 | -3,83% | - |
| 16.10.2025 | 179,98 | 180,98 | 179,83 | 180,98 | 0,65% | - |
| 15.10.2025 | 181,75 | 185,02 | 178,20 | 179,80 | -0,72% | - |
| 14.10.2025 | 178,58 | 182,75 | 177,30 | 181,10 | 1,14% | - |
| 13.10.2025 | 179,63 | 181,40 | 178,35 | 179,05 | 0,42% | - |
| 10.10.2025 | 183,00 | 185,15 | 177,93 | 178,30 | -3,39% | - |
| 09.10.2025 | 183,20 | 184,55 | 183,20 | 184,55 | 0,74% | - |
| 08.10.2025 | 181,30 | 184,20 | 180,90 | 183,20 | 1,83% | - |
| 07.10.2025 | 181,73 | 184,35 | 179,68 | 179,90 | -0,91% | - |
| 06.10.2025 | 183,20 | 184,80 | 181,35 | 181,55 | 0,19% | - |
| 03.10.2025 | 184,33 | 184,93 | 181,20 | 181,20 | -1,31% | - |
| 02.10.2025 | 183,08 | 185,05 | 182,50 | 183,60 | 0,55% | - |
| 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% | - |