207,700€
-0,57%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 209,30 | 211,15 | 206,90 | 207,70 | -0,65% | - |
| 27.08.2026 | 211,95 | 212,15 | 208,40 | 209,05 | -1,23% | - |
| 26.08.2026 | 211,35 | 215,35 | 210,80 | 211,65 | 0,24% | - |
| 25.08.2026 | 213,65 | 214,65 | 210,30 | 211,15 | -1,01% | 333,00 |
| 24.08.2026 | 216,35 | 218,40 | 212,70 | 213,30 | -1,61% | - |
| 21.08.2026 | 213,55 | 217,45 | 213,45 | 216,80 | 1,40% | - |
| 20.08.2026 | 216,60 | 218,65 | 212,60 | 213,80 | -1,34% | - |
| 19.08.2026 | 215,80 | 218,90 | 214,55 | 216,70 | 0,21% | - |
| 18.08.2026 | 218,15 | 219,70 | 216,25 | 216,25 | -1,01% | - |
| 17.08.2026 | 220,40 | 221,25 | 217,40 | 218,45 | -1,09% | - |
| 14.08.2026 | 222,85 | 222,95 | 219,30 | 220,85 | -1,05% | - |
| 13.08.2026 | 222,50 | 224,75 | 221,75 | 223,20 | 0,31% | - |
| 12.08.2026 | 223,10 | 224,00 | 221,15 | 222,50 | -0,22% | - |
| 11.08.2026 | 220,70 | 224,05 | 218,50 | 223,00 | 1,11% | - |
| 10.08.2026 | 221,60 | 221,70 | 218,70 | 220,55 | -0,38% | - |
| 07.08.2026 | 218,90 | 222,30 | 216,40 | 221,40 | 0,93% | - |
| 06.08.2026 | 222,25 | 222,70 | 217,15 | 219,35 | -1,04% | - |
| 05.08.2026 | 222,25 | 223,85 | 220,45 | 221,65 | 0,05% | - |
| 04.08.2026 | 218,65 | 221,75 | 216,10 | 221,55 | 1,58% | - |
| 03.08.2026 | 214,60 | 218,15 | 212,10 | 218,10 | 2,32% | - |
| 31.07.2026 | 217,10 | 218,40 | 211,55 | 213,15 | -1,09% | - |
| 30.07.2026 | 217,90 | 220,50 | 212,95 | 215,50 | -1,03% | - |
| 29.07.2026 | 221,90 | 223,45 | 215,60 | 217,75 | -2,02% | - |
| 28.07.2026 | 222,05 | 227,20 | 221,20 | 222,25 | 0,02% | - |
| 27.07.2026 | 224,85 | 225,75 | 219,95 | 222,20 | 0,09% | - |
| 24.07.2026 | 204,20 | 222,00 | 204,10 | 222,00 | 8,61% | - |
| 23.07.2026 | 195,90 | 204,40 | 192,30 | 204,40 | 3,08% | 174,00 |
| 22.07.2026 | 198,45 | 203,50 | 195,20 | 198,30 | -0,73% | - |
| 21.07.2026 | 199,25 | 200,90 | 198,95 | 199,75 | -0,12% | - |
| 20.07.2026 | 202,00 | 204,80 | 199,45 | 200,00 | -1,57% | - |
| 17.07.2026 | 201,50 | 205,70 | 201,00 | 203,20 | -0,44% | - |
| 16.07.2026 | 197,45 | 204,10 | 197,05 | 204,10 | 2,90% | - |
| 15.07.2026 | 196,10 | 201,30 | 196,00 | 198,35 | 0,35% | - |
| 14.07.2026 | 196,65 | 198,55 | 195,00 | 197,65 | -0,33% | - |
| 13.07.2026 | 198,20 | 201,10 | 197,60 | 198,30 | -1,64% | - |
| 10.07.2026 | 195,10 | 202,30 | 195,05 | 201,60 | 2,60% | - |
| 09.07.2026 | 195,15 | 198,60 | 191,35 | 196,50 | -0,33% | - |
| 08.07.2026 | 201,00 | 201,00 | 196,10 | 197,15 | -3,17% | - |
| 07.07.2026 | 205,30 | 206,20 | 202,90 | 203,60 | -1,26% | - |
| 06.07.2026 | 207,00 | 207,60 | 203,90 | 206,20 | -0,24% | - |
| 03.07.2026 | 207,00 | 207,10 | 206,00 | 206,70 | -0,43% | - |
| 02.07.2026 | 207,50 | 208,80 | 205,30 | 207,60 | -0,67% | - |
| 01.07.2026 | 206,70 | 209,90 | 206,70 | 209,00 | 0,05% | - |
| 30.06.2026 | 207,30 | 209,40 | 206,80 | 208,90 | 0,77% | - |
| 29.06.2026 | 211,40 | 211,90 | 205,20 | 207,30 | -2,12% | - |
| 26.06.2026 | 210,00 | 211,80 | 207,30 | 211,80 | 0,05% | - |
| 25.06.2026 | 207,70 | 212,90 | 207,20 | 211,70 | 1,05% | - |
| 24.06.2026 | 203,30 | 210,80 | 203,10 | 209,50 | 2,44% | - |
| 23.06.2026 | 202,80 | 205,90 | 201,90 | 204,50 | -0,20% | - |
| 22.06.2026 | 198,00 | 205,30 | 198,00 | 204,90 | 3,64% | - |
| 19.06.2026 | 198,50 | 198,50 | 197,70 | 197,70 | -1,40% | - |
| 18.06.2026 | 199,15 | 204,30 | 198,65 | 200,50 | 0,80% | - |
| 17.06.2026 | 196,30 | 200,70 | 196,10 | 198,90 | 0,40% | 110,00 |
| 16.06.2026 | 197,15 | 199,40 | 196,70 | 198,10 | 0,03% | - |
| 15.06.2026 | 195,70 | 200,60 | 195,40 | 198,05 | 0,23% | - |
| 12.06.2026 | 192,80 | 197,60 | 192,50 | 197,60 | 1,83% | - |
| 11.06.2026 | 187,00 | 194,85 | 185,95 | 194,05 | 3,69% | - |
| 10.06.2026 | 195,00 | 195,20 | 185,40 | 187,15 | -4,86% | - |
| 09.06.2026 | 189,05 | 196,70 | 188,50 | 196,70 | 3,50% | - |
| 08.06.2026 | 190,90 | 192,30 | 190,05 | 190,05 | -1,40% | - |
| 05.06.2026 | 191,95 | 194,20 | 191,70 | 192,75 | -0,36% | - |
| 04.06.2026 | 191,75 | 194,70 | 191,75 | 193,45 | 0,08% | - |
| 03.06.2026 | 191,85 | 194,10 | 191,45 | 193,30 | 0,03% | - |
| 02.06.2026 | 188,45 | 194,80 | 188,00 | 193,25 | 1,82% | 10,00 |
| 01.06.2026 | 186,75 | 190,80 | 183,35 | 189,80 | 1,61% | - |
| 29.05.2026 | 186,45 | 186,95 | 183,30 | 186,80 | -0,03% | - |
| 28.05.2026 | 186,45 | 187,55 | 182,70 | 186,85 | -0,19% | - |
| 27.05.2026 | 186,45 | 188,70 | 185,40 | 187,20 | -0,27% | - |
| 26.05.2026 | 185,50 | 188,00 | 185,00 | 187,70 | 0,97% | - |
| 25.05.2026 | 185,60 | 185,90 | 185,50 | 185,90 | 0,32% | - |
| 22.05.2026 | 183,20 | 185,40 | 182,65 | 185,30 | 0,84% | - |
| 21.05.2026 | 181,95 | 183,75 | 179,40 | 183,75 | 0,91% | - |
| 20.05.2026 | 176,35 | 182,10 | 176,35 | 182,10 | 4,33% | 142,00 |
| 19.05.2026 | 179,35 | 179,95 | 174,55 | 174,55 | -3,27% | 194,00 |
| 18.05.2026 | 179,70 | 183,20 | 179,45 | 180,45 | -0,72% | - |
| 15.05.2026 | 187,15 | 187,35 | 181,75 | 181,75 | -3,61% | - |
| 14.05.2026 | 185,35 | 189,20 | 185,35 | 188,55 | 1,34% | - |
| 13.05.2026 | 186,05 | 189,45 | 184,40 | 186,05 | 0,00% | - |
| 12.05.2026 | 186,95 | 187,40 | 183,55 | 186,05 | -1,06% | - |
| 11.05.2026 | 189,25 | 190,40 | 188,05 | 188,05 | -1,10% | - |
| 08.05.2026 | 189,20 | 191,70 | 188,95 | 190,15 | 0,08% | - |
| 07.05.2026 | 191,95 | 192,55 | 190,00 | 190,00 | -1,66% | - |
| 06.05.2026 | 189,20 | 196,05 | 189,10 | 193,20 | 1,42% | - |
| 05.05.2026 | 185,50 | 191,40 | 185,35 | 190,50 | 2,20% | - |
| 04.05.2026 | 184,65 | 187,90 | 184,65 | 186,40 | 2,73% | - |
| 30.04.2026 | 182,65 | 184,70 | 181,25 | 181,45 | -2,16% | - |
| 29.04.2026 | 189,05 | 189,35 | 184,60 | 185,45 | -2,65% | - |
| 28.04.2026 | 180,25 | 190,70 | 179,40 | 190,50 | 4,90% | - |
| 27.04.2026 | 179,80 | 182,55 | 178,70 | 181,60 | -0,14% | - |
| 24.04.2026 | 182,90 | 184,10 | 180,05 | 181,85 | 4,81% | - |
| 23.04.2026 | 173,50 | 174,55 | 173,45 | 173,50 | -0,29% | - |
| 22.04.2026 | 178,70 | 179,50 | 172,65 | 174,00 | -2,90% | - |
| 21.04.2026 | 180,20 | 181,65 | 179,10 | 179,20 | -0,86% | - |
| 20.04.2026 | 179,00 | 182,15 | 178,75 | 180,75 | -0,25% | - |
| 17.04.2026 | 175,25 | 182,95 | 175,25 | 181,20 | 3,31% | - |
| 16.04.2026 | 174,25 | 175,95 | 174,20 | 175,40 | 0,49% | - |
| 15.04.2026 | 176,60 | 177,20 | 173,30 | 174,55 | -1,47% | - |
| 14.04.2026 | 177,50 | 178,90 | 175,75 | 177,15 | -0,84% | - |
| 13.04.2026 | 174,05 | 178,65 | 173,55 | 178,65 | 2,00% | 43,00 |
| 10.04.2026 | 176,80 | 177,05 | 175,15 | 175,15 | -1,49% | - |