190,625€
0,33%
Echtzeit-Aktienkurs Packaging Corp. of America
Bid:
Ask:
Aktienkurse zur Packaging Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 190,50 | 192,90 | 189,52 | 190,63 | 0,08% | - |
| 07.05.2026 | 193,38 | 193,93 | 190,27 | 190,48 | -1,41% | - |
| 06.05.2026 | 190,25 | 196,60 | 189,83 | 193,20 | 1,43% | - |
| 05.05.2026 | 187,02 | 192,20 | 186,00 | 190,48 | 2,10% | - |
| 04.05.2026 | 188,18 | 190,05 | 186,27 | 186,55 | 2,57% | - |
| 30.04.2026 | 184,08 | 186,27 | 181,35 | 181,88 | -1,85% | - |
| 29.04.2026 | 190,70 | 190,70 | 184,98 | 185,30 | -2,54% | - |
| 28.04.2026 | 181,50 | 191,70 | 179,70 | 190,13 | 4,84% | - |
| 27.04.2026 | 181,18 | 183,20 | 179,13 | 181,35 | -0,21% | - |
| 24.04.2026 | 183,95 | 184,65 | 179,73 | 181,73 | -1,26% | - |
| 23.04.2026 | 174,77 | 190,25 | 172,85 | 184,05 | 5,26% | - |
| 22.04.2026 | 179,98 | 180,83 | 172,33 | 174,85 | -2,66% | - |
| 21.04.2026 | 181,45 | 182,65 | 179,18 | 179,63 | -0,83% | - |
| 20.04.2026 | 180,30 | 182,68 | 179,83 | 181,13 | -0,04% | - |
| 17.04.2026 | 176,70 | 183,65 | 176,50 | 181,20 | 3,31% | - |
| 16.04.2026 | 175,55 | 176,65 | 175,02 | 175,40 | 0,56% | - |
| 15.04.2026 | 177,93 | 178,85 | 173,43 | 174,43 | -1,99% | - |
| 14.04.2026 | 178,80 | 179,75 | 176,63 | 177,98 | -0,57% | - |
| 13.04.2026 | 175,50 | 179,40 | 174,77 | 179,00 | 2,20% | 1.677,00 |
| 10.04.2026 | 177,85 | 178,10 | 175,15 | 175,15 | -1,53% | - |
| 09.04.2026 | 180,77 | 180,88 | 176,05 | 177,88 | -1,69% | - |
| 08.04.2026 | 178,23 | 181,05 | 177,70 | 180,93 | 3,06% | - |
| 07.04.2026 | 178,35 | 178,52 | 174,35 | 175,55 | -0,99% | - |
| 02.04.2026 | 181,05 | 182,52 | 175,33 | 177,30 | -2,80% | - |
| 01.04.2026 | 183,85 | 185,73 | 182,15 | 182,40 | -0,65% | - |
| 31.03.2026 | 183,85 | 184,88 | 180,63 | 183,60 | 0,71% | 306,00 |
| 30.03.2026 | 184,73 | 187,65 | 182,30 | 182,30 | -1,03% | - |
| 27.03.2026 | 184,75 | 185,65 | 183,27 | 184,20 | 0,12% | - |
| 26.03.2026 | 183,83 | 186,25 | 183,13 | 183,98 | -0,28% | - |
| 25.03.2026 | 184,55 | 186,48 | 183,23 | 184,50 | 0,20% | - |
| 24.03.2026 | 180,35 | 185,77 | 178,88 | 184,13 | 2,25% | - |
| 23.03.2026 | 174,00 | 183,50 | 173,48 | 180,08 | 2,74% | - |
| 20.03.2026 | 176,43 | 177,15 | 174,20 | 175,27 | -0,54% | - |
| 19.03.2026 | 182,85 | 183,90 | 174,33 | 176,23 | -3,52% | - |
| 18.03.2026 | 188,00 | 188,33 | 182,58 | 182,65 | -2,16% | - |
| 17.03.2026 | 186,38 | 188,85 | 186,08 | 186,68 | 0,08% | - |
| 16.03.2026 | 188,83 | 189,08 | 185,95 | 186,52 | -1,03% | 48,00 |
| 13.03.2026 | 184,98 | 190,23 | 184,58 | 188,48 | 1,15% | - |
| 12.03.2026 | 191,23 | 192,55 | 183,65 | 186,33 | -2,99% | - |
| 11.03.2026 | 190,77 | 193,40 | 187,73 | 192,08 | 0,52% | - |
| 10.03.2026 | 191,85 | 193,30 | 189,20 | 191,08 | -0,35% | - |
| 09.03.2026 | 189,27 | 192,58 | 185,35 | 191,75 | 0,00% | - |
| 06.03.2026 | 195,20 | 195,33 | 189,63 | 191,75 | -1,64% | 420,00 |
| 05.03.2026 | 199,85 | 200,33 | 193,70 | 194,95 | -2,43% | - |
| 04.03.2026 | 198,38 | 201,00 | 196,77 | 199,80 | 0,29% | - |
| 03.03.2026 | 196,45 | 200,80 | 193,48 | 199,23 | 0,72% | - |
| 02.03.2026 | 195,45 | 198,73 | 193,20 | 197,80 | 0,84% | 1.885,00 |
| 27.02.2026 | 195,40 | 196,48 | 192,10 | 196,15 | 0,03% | - |
| 26.02.2026 | 194,95 | 197,18 | 194,95 | 196,10 | 0,23% | - |
| 25.02.2026 | 193,90 | 196,00 | 189,65 | 195,65 | 0,73% | - |
| 24.02.2026 | 191,80 | 194,93 | 191,20 | 194,23 | 1,70% | - |
| 23.02.2026 | 185,52 | 191,27 | 185,25 | 190,98 | -5,13% | 1.025,00 |
| 20.02.2026 | 203,55 | 204,90 | 199,93 | 201,30 | -0,86% | - |
| 19.02.2026 | 202,75 | 205,00 | 200,50 | 203,05 | 0,17% | - |
| 18.02.2026 | 203,10 | 205,50 | 200,90 | 202,70 | -0,07% | - |
| 17.02.2026 | 207,45 | 208,45 | 202,75 | 202,85 | -2,50% | - |
| 16.02.2026 | 207,90 | 208,90 | 207,60 | 208,05 | 0,31% | - |
| 13.02.2026 | 206,30 | 208,90 | 205,50 | 207,40 | 0,68% | - |
| 12.02.2026 | 206,70 | 209,90 | 205,15 | 206,00 | 0,39% | - |
| 11.02.2026 | 203,35 | 207,70 | 201,55 | 205,20 | 0,93% | - |
| 10.02.2026 | 200,43 | 203,35 | 199,00 | 203,30 | 1,46% | - |
| 09.02.2026 | 201,80 | 202,10 | 197,93 | 200,38 | -0,88% | - |
| 06.02.2026 | 196,45 | 202,80 | 196,30 | 202,15 | 2,73% | - |
| 05.02.2026 | 197,10 | 197,48 | 193,35 | 196,77 | -0,28% | - |
| 04.02.2026 | 190,15 | 198,35 | 189,85 | 197,33 | 4,05% | - |
| 03.02.2026 | 189,55 | 193,20 | 188,55 | 189,65 | -0,08% | - |
| 02.02.2026 | 186,08 | 190,65 | 185,88 | 189,80 | 1,01% | - |
| 30.01.2026 | 183,40 | 189,13 | 182,98 | 187,90 | 2,05% | - |
| 29.01.2026 | 181,50 | 186,40 | 181,38 | 184,13 | 1,08% | 2.730,00 |
| 28.01.2026 | 182,55 | 192,88 | 180,73 | 182,15 | -2,04% | - |
| 27.01.2026 | 186,63 | 189,25 | 182,10 | 185,95 | -0,42% | - |
| 26.01.2026 | 188,08 | 190,70 | 186,68 | 186,73 | -1,80% | 3.980,00 |
| 23.01.2026 | 186,38 | 192,95 | 183,90 | 190,15 | 2,40% | - |
| 22.01.2026 | 188,38 | 189,23 | 185,38 | 185,70 | -1,33% | - |
| 21.01.2026 | 185,35 | 190,27 | 184,45 | 188,20 | 1,87% | - |
| 20.01.2026 | 187,48 | 187,90 | 184,75 | 184,75 | -2,02% | - |
| 19.01.2026 | 188,80 | 189,60 | 188,50 | 188,55 | -1,24% | - |
| 16.01.2026 | 191,50 | 191,63 | 189,23 | 190,93 | -0,18% | - |
| 15.01.2026 | 188,90 | 192,75 | 188,75 | 191,27 | 1,23% | - |
| 14.01.2026 | 187,33 | 190,18 | 186,77 | 188,95 | 0,61% | - |
| 13.01.2026 | 186,18 | 188,08 | 185,05 | 187,80 | 0,87% | - |
| 12.01.2026 | 187,18 | 189,33 | 184,43 | 186,18 | -1,02% | 486,00 |
| 09.01.2026 | 183,65 | 188,60 | 183,30 | 188,10 | 2,76% | - |
| 08.01.2026 | 176,52 | 184,40 | 176,40 | 183,05 | 3,36% | - |
| 07.01.2026 | 181,10 | 183,00 | 175,08 | 177,10 | -2,07% | - |
| 06.01.2026 | 179,93 | 183,10 | 179,63 | 180,85 | 0,67% | - |
| 05.01.2026 | 180,38 | 180,95 | 178,45 | 179,65 | 0,22% | - |
| 02.01.2026 | 175,58 | 180,40 | 174,85 | 179,25 | 1,93% | - |
| 30.12.2025 | 177,18 | 177,50 | 175,85 | 175,85 | -0,79% | - |
| 29.12.2025 | 177,43 | 177,77 | 175,48 | 177,25 | 0,68% | - |
| 23.12.2025 | 174,77 | 176,18 | 174,55 | 176,05 | 0,37% | - |
| 22.12.2025 | 173,27 | 176,38 | 171,10 | 175,40 | 1,20% | - |
| 19.12.2025 | 173,68 | 174,38 | 171,90 | 173,33 | -0,17% | - |
| 18.12.2025 | 172,23 | 174,38 | 171,45 | 173,63 | 0,45% | - |
| 17.12.2025 | 173,93 | 174,27 | 170,55 | 172,85 | 1,02% | 20,00 |
| 16.12.2025 | 173,58 | 174,83 | 171,10 | 171,10 | -1,77% | - |
| 15.12.2025 | 174,23 | 174,43 | 174,08 | 174,18 | -0,39% | - |
| 12.12.2025 | 175,27 | 175,52 | 174,10 | 174,85 | 0,52% | - |
| 11.12.2025 | 172,68 | 174,80 | 168,90 | 173,95 | 0,99% | - |
| 10.12.2025 | 166,33 | 173,77 | 165,88 | 172,25 | 3,83% | - |