169,500€
0,06%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 168,85 | 173,35 | 165,73 | 171,90 | 1,90% | - |
| 13.05.2025 | 170,95 | 171,45 | 168,58 | 168,70 | -1,70% | - |
| 12.05.2025 | 163,40 | 173,98 | 163,20 | 171,63 | 6,53% | - |
| 09.05.2025 | 163,30 | 163,35 | 158,23 | 161,10 | -1,36% | - |
| 08.05.2025 | 160,13 | 164,35 | 159,35 | 163,33 | 2,54% | - |
| 07.05.2025 | 159,27 | 160,45 | 157,80 | 159,27 | 0,60% | - |
| 06.05.2025 | 159,73 | 160,05 | 157,25 | 158,33 | -1,12% | - |
| 05.05.2025 | 164,43 | 165,63 | 157,30 | 160,13 | -3,39% | 36,00 |
| 02.05.2025 | 161,77 | 166,08 | 160,75 | 165,75 | 1,10% | - |
| 30.04.2025 | 163,75 | 164,20 | 158,75 | 163,95 | 0,32% | - |
| 29.04.2025 | 163,85 | 164,60 | 161,38 | 163,43 | 0,08% | - |
| 28.04.2025 | 161,77 | 166,40 | 161,30 | 163,30 | 0,37% | - |
| 25.04.2025 | 166,58 | 166,83 | 160,80 | 162,70 | -1,85% | - |
| 24.04.2025 | 162,13 | 168,23 | 161,00 | 165,77 | 1,80% | - |
| 23.04.2025 | 157,95 | 168,73 | 154,10 | 162,85 | -0,11% | - |
| 22.04.2025 | 157,63 | 163,13 | 157,63 | 163,02 | -0,96% | - |
| 17.04.2025 | 165,75 | 167,45 | 161,73 | 164,60 | 0,40% | - |
| 16.04.2025 | 164,58 | 169,30 | 162,27 | 163,95 | -1,90% | - |
| 15.04.2025 | 167,70 | 170,08 | 166,48 | 167,13 | -0,46% | - |
| 14.04.2025 | 166,83 | 171,88 | 164,65 | 167,90 | 0,86% | - |
| 11.04.2025 | 165,90 | 167,95 | 159,18 | 166,48 | 0,59% | - |
| 10.04.2025 | 172,58 | 173,10 | 161,15 | 165,50 | -4,42% | - |
| 09.04.2025 | 156,13 | 174,80 | 154,90 | 173,15 | 7,75% | - |
| 08.04.2025 | 167,83 | 171,05 | 158,00 | 160,70 | -3,11% | - |
| 07.04.2025 | 161,73 | 171,20 | 158,50 | 165,85 | -1,09% | 27,00 |
| 04.04.2025 | 170,25 | 171,58 | 163,35 | 167,68 | -2,24% | - |
| 03.04.2025 | 179,90 | 180,18 | 168,05 | 171,52 | -7,55% | - |
| 02.04.2025 | 184,98 | 186,48 | 183,30 | 185,52 | 0,22% | - |
| 01.04.2025 | 182,70 | 185,43 | 181,25 | 185,13 | 1,13% | - |
| 31.03.2025 | 180,38 | 184,58 | 178,23 | 183,05 | -0,14% | - |
| 28.03.2025 | 183,95 | 184,30 | 176,45 | 183,30 | -0,27% | - |
| 27.03.2025 | 186,98 | 190,13 | 182,60 | 183,80 | -0,45% | - |
| 26.03.2025 | 184,05 | 186,13 | 183,50 | 184,63 | 5,38% | - |
| 25.03.2025 | 185,93 | 190,08 | 175,18 | 175,20 | -10,17% | - |
| 24.03.2025 | 180,63 | 195,02 | 180,02 | 195,02 | 11,95% | - |
| 21.03.2025 | 181,98 | 181,98 | 172,98 | 174,20 | 0,35% | - |
| 20.03.2025 | 182,10 | 184,48 | 173,52 | 173,60 | 0,46% | - |
| 19.03.2025 | 181,00 | 183,48 | 172,00 | 172,80 | -0,72% | - |
| 18.03.2025 | 181,55 | 182,25 | 172,27 | 174,05 | 1,35% | - |
| 17.03.2025 | 180,15 | 183,35 | 171,73 | 171,73 | -0,84% | - |
| 14.03.2025 | 176,70 | 181,75 | 173,08 | 173,18 | -0,59% | - |
| 13.03.2025 | 181,45 | 182,77 | 174,15 | 174,20 | 1,15% | - |
| 12.03.2025 | 181,52 | 182,85 | 172,23 | 172,23 | -0,53% | - |
| 11.03.2025 | 184,75 | 184,90 | 173,15 | 173,15 | -1,80% | - |
| 10.03.2025 | 190,05 | 190,30 | 175,90 | 176,33 | -7,49% | - |
| 07.03.2025 | 188,25 | 192,35 | 186,55 | 190,60 | 0,97% | - |
| 06.03.2025 | 190,10 | 190,75 | 187,05 | 188,77 | -0,80% | 308,00 |
| 05.03.2025 | 191,35 | 192,30 | 188,10 | 190,30 | -0,09% | - |
| 04.03.2025 | 200,02 | 200,02 | 190,00 | 190,48 | -4,68% | - |
| 03.03.2025 | 204,15 | 205,55 | 199,50 | 199,83 | -2,69% | - |
| 28.02.2025 | 202,80 | 205,75 | 201,63 | 205,35 | 1,46% | - |
| 27.02.2025 | 203,50 | 205,70 | 201,68 | 202,40 | -0,27% | - |
| 26.02.2025 | 203,05 | 205,75 | 201,85 | 202,95 | 0,30% | 200,00 |
| 25.02.2025 | 200,33 | 202,50 | 197,50 | 202,35 | 1,00% | - |
| 24.02.2025 | 198,88 | 202,05 | 198,23 | 200,35 | 0,82% | 76,00 |
| 21.02.2025 | 199,85 | 201,90 | 197,55 | 198,73 | -0,36% | - |
| 20.02.2025 | 203,10 | 203,35 | 197,05 | 199,45 | -2,06% | - |
| 19.02.2025 | 203,00 | 205,70 | 201,50 | 203,65 | 0,27% | - |
| 18.02.2025 | 202,20 | 205,85 | 201,50 | 203,10 | 0,67% | 160,00 |
| 17.02.2025 | 202,75 | 203,10 | 201,43 | 201,75 | -0,42% | 12,00 |
| 14.02.2025 | 203,10 | 203,65 | 199,83 | 202,60 | -0,07% | - |
| 13.02.2025 | 196,60 | 202,90 | 196,15 | 202,75 | 2,91% | - |
| 12.02.2025 | 201,00 | 201,00 | 194,65 | 197,02 | -2,00% | - |
| 11.02.2025 | 202,90 | 203,00 | 200,60 | 201,05 | -1,06% | - |
| 10.02.2025 | 204,00 | 205,45 | 200,45 | 203,20 | -0,10% | - |
| 07.02.2025 | 204,55 | 205,90 | 201,50 | 203,40 | -0,46% | - |
| 06.02.2025 | 202,80 | 206,80 | 202,00 | 204,35 | 1,11% | - |
| 05.02.2025 | 202,10 | 204,35 | 200,83 | 202,10 | -0,42% | - |
| 04.02.2025 | 204,90 | 205,10 | 200,88 | 202,95 | -1,12% | - |
| 03.02.2025 | 203,55 | 206,85 | 202,60 | 205,25 | 0,10% | - |
| 31.01.2025 | 206,60 | 208,20 | 203,80 | 205,05 | -0,41% | - |
| 30.01.2025 | 206,90 | 207,80 | 203,55 | 205,90 | -0,34% | 60,00 |
| 29.01.2025 | 218,05 | 223,30 | 203,30 | 206,60 | -9,54% | 6,00 |
| 28.01.2025 | 228,90 | 230,75 | 227,05 | 228,40 | -0,07% | - |
| 27.01.2025 | 227,90 | 230,65 | 224,80 | 228,55 | -0,17% | 580,00 |
| 24.01.2025 | 228,65 | 229,40 | 226,60 | 228,95 | -0,24% | - |
| 23.01.2025 | 228,60 | 231,65 | 228,60 | 229,50 | -0,33% | - |
| 22.01.2025 | 232,70 | 233,10 | 229,55 | 230,25 | -0,99% | - |
| 21.01.2025 | 229,90 | 233,40 | 229,15 | 232,55 | 1,46% | - |
| 20.01.2025 | 230,85 | 231,05 | 228,95 | 229,20 | -0,97% | - |
| 17.01.2025 | 229,05 | 231,55 | 228,00 | 231,45 | 1,36% | - |
| 16.01.2025 | 228,85 | 232,40 | 226,65 | 228,35 | -0,04% | - |
| 15.01.2025 | 226,15 | 232,25 | 225,75 | 228,45 | 1,20% | - |