165,125€
-3,44%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 170,25 | 170,75 | 163,35 | 165,90 | -3,28% | - |
| 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% | - |
| 14.01.2025 | 225,00 | 226,90 | 224,40 | 225,75 | 0,13% | - |
| 13.01.2025 | 222,75 | 225,45 | 221,75 | 225,45 | 1,33% | 71,00 |
| 10.01.2025 | 221,90 | 224,65 | 219,45 | 222,50 | 0,43% | - |
| 09.01.2025 | 221,55 | 222,00 | 221,10 | 221,55 | 0,11% | - |
| 08.01.2025 | 218,65 | 221,50 | 217,25 | 221,30 | 1,30% | - |
| 07.01.2025 | 218,20 | 220,45 | 216,85 | 218,45 | -0,02% | 1,00 |
| 06.01.2025 | 218,95 | 221,40 | 217,10 | 218,50 | -0,36% | - |
| 03.01.2025 | 219,55 | 220,00 | 217,95 | 219,30 | -0,09% | - |
| 02.01.2025 | 217,65 | 220,10 | 217,40 | 219,50 | 2,38% | 8,00 |
| 30.12.2024 | 217,00 | 217,45 | 212,40 | 214,40 | -1,56% | - |
| 27.12.2024 | 220,20 | 221,00 | 216,90 | 217,80 | -0,14% | - |
| 23.12.2024 | 219,35 | 220,45 | 216,30 | 218,10 | -0,21% | - |
| 20.12.2024 | 218,00 | 219,50 | 214,20 | 218,55 | -0,30% | 11,00 |
| 19.12.2024 | 221,40 | 224,80 | 219,00 | 219,20 | -0,81% | 20,00 |
| 18.12.2024 | 223,15 | 230,30 | 221,00 | 221,00 | -0,36% | 100,00 |
| 17.12.2024 | 225,25 | 225,50 | 220,60 | 221,80 | -1,66% | - |
| 16.12.2024 | 226,65 | 228,90 | 224,90 | 225,55 | -0,57% | - |
| 13.12.2024 | 228,55 | 228,95 | 225,60 | 226,85 | -0,68% | 8,00 |
| 12.12.2024 | 226,65 | 229,35 | 226,10 | 228,40 | 0,42% | - |
| 11.12.2024 | 226,55 | 229,15 | 225,45 | 227,45 | 0,46% | - |
| 10.12.2024 | 226,95 | 229,90 | 224,20 | 226,40 | -0,40% | 34,00 |
| 09.12.2024 | 230,05 | 232,65 | 224,65 | 227,30 | -1,09% | - |
| 06.12.2024 | 230,95 | 232,15 | 228,85 | 229,80 | -0,39% | - |
| 05.12.2024 | 232,00 | 232,00 | 228,35 | 230,70 | -0,65% | - |
| 04.12.2024 | 232,70 | 234,00 | 230,00 | 232,20 | -0,04% | - |
| 03.12.2024 | 233,10 | 233,60 | 229,85 | 232,30 | -0,34% | - |
| 02.12.2024 | 235,95 | 236,85 | 232,15 | 233,10 | -0,75% | 933,00 |
| 29.11.2024 | 234,45 | 236,00 | 232,05 | 234,85 | 0,06% | - |
| 28.11.2024 | 234,40 | 234,80 | 234,20 | 234,70 | 0,41% | - |
| 27.11.2024 | 236,80 | 237,65 | 232,60 | 233,75 | -1,23% | - |
| 26.11.2024 | 236,15 | 236,85 | 232,55 | 236,65 | 0,40% | 1.448,00 |
| 25.11.2024 | 236,40 | 238,70 | 234,70 | 235,70 | -0,32% | 60,00 |
| 22.11.2024 | 234,45 | 237,55 | 233,95 | 236,45 | 1,07% | 300,00 |
| 21.11.2024 | 231,40 | 234,20 | 229,35 | 233,95 | 0,99% | - |
| 20.11.2024 | 225,65 | 236,30 | 224,95 | 231,65 | 3,00% | - |
| 19.11.2024 | 224,85 | 225,80 | 222,70 | 224,90 | 0,04% | - |
| 18.11.2024 | 223,85 | 225,15 | 222,60 | 224,80 | 0,38% | - |
| 15.11.2024 | 222,30 | 224,25 | 221,70 | 223,95 | 0,00% | - |
| 14.11.2024 | 225,65 | 227,25 | 222,65 | 223,95 | -0,69% | - |
| 13.11.2024 | 225,25 | 226,95 | 223,70 | 225,50 | -0,11% | - |
| 12.11.2024 | 226,95 | 227,90 | 225,45 | 225,75 | -0,42% | 100,00 |
| 11.11.2024 | 223,10 | 228,35 | 223,10 | 226,70 | 1,05% | - |